Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018C00039500 | 2024-04-12 10:32AM EDT | 39.50 | 25.81 | 24.30 | 27.70 | 0.00 | - | 1 | 1 | 307.23% |
| HCC241018C00044500 | 2024-09-12 3:54PM EDT | 44.50 | 9.90 | 18.30 | 21.00 | 0.00 | - | 10 | 12 | 158.40% |
| HCC241018C00045000 | 2024-02-28 11:18AM EDT | 45.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00049500 | 2024-09-20 2:08PM EDT | 49.50 | 6.35 | 14.10 | 15.60 | 0.00 | - | 4 | 5 | 134.57% |
| HCC241018C00054500 | 2024-10-09 12:56PM EDT | 54.50 | 6.58 | 9.20 | 10.00 | 0.00 | - | 2 | 65 | 79.20% |
| HCC241018C00055000 | 2024-02-21 1:36PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00059500 | 2024-10-09 11:22AM EDT | 59.50 | 2.55 | 4.70 | 5.00 | 0.00 | - | 42 | 183 | 54.69% |
| HCC241018C00060000 | 2024-02-23 2:56PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HCC241018C00064500 | 2024-10-11 1:20PM EDT | 64.50 | 1.40 | 1.30 | 1.50 | +0.65 | +86.67% | 6 | 418 | 48.10% |
| HCC241018C00065000 | 2024-02-26 3:46PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| HCC241018C00069500 | 2024-10-11 12:31PM EDT | 69.50 | 0.30 | 0.20 | 0.30 | +0.07 | +30.43% | 4 | 569 | 49.81% |
| HCC241018C00074500 | 2024-10-08 10:02AM EDT | 74.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 173 | 85.94% |
| HCC241018C00079500 | 2024-09-27 12:00PM EDT | 79.50 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 158 | 110.06% |
| HCC241018C00084500 | 2024-09-26 10:17AM EDT | 84.50 | 0.38 | 0.00 | 1.00 | 0.00 | - | 10 | 248 | 133.01% |
| HCC241018C00089500 | 2024-08-14 12:25PM EDT | 89.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 17 | 259 | 143.16% |
| HCC241018C00095000 | 2024-06-05 9:50AM EDT | 95.00 | 1.10 | 1.05 | 2.05 | 0.00 | - | 1 | 3 | 229.10% |
| HCC241018C00100000 | 2024-07-09 9:44AM EDT | 100.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 177.73% |
| HCC241018C00105000 | 2024-06-17 9:58AM EDT | 105.00 | 0.35 | 0.30 | 1.05 | 0.00 | - | 1 | 3 | 216.60% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018P00034500 | 2024-09-11 3:15PM EDT | 34.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 50 | 192.97% |
| HCC241018P00035000 | 2024-02-21 11:57AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| HCC241018P00039500 | 2024-09-19 3:28PM EDT | 39.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 62 | 203 | 219.53% |
| HCC241018P00044500 | 2024-09-24 2:54PM EDT | 44.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 102 | 113.28% |
| HCC241018P00045000 | 2024-02-26 3:04PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| HCC241018P00049500 | 2024-10-02 9:51AM EDT | 49.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 1,232 | 116.41% |
| HCC241018P00050000 | 2024-02-28 12:20PM EDT | 50.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| HCC241018P00054500 | 2024-10-09 12:56PM EDT | 54.50 | 0.20 | 0.05 | 1.00 | 0.00 | - | 16 | 945 | 93.95% |
| HCC241018P00055000 | 2024-02-21 2:16PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| HCC241018P00059500 | 2024-10-11 12:50PM EDT | 59.50 | 0.31 | 0.25 | 0.35 | -0.59 | -65.56% | 25 | 366 | 46.88% |
| HCC241018P00060000 | 2024-02-21 1:47PM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HCC241018P00064500 | 2024-10-07 11:31AM EDT | 64.50 | 1.97 | 1.80 | 2.00 | -0.23 | -10.45% | 2 | 30 | 43.16% |
| HCC241018P00069500 | 2024-10-04 10:31AM EDT | 69.50 | 6.20 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 45.31% |
| HCC241018P00074500 | 2024-09-06 3:56PM EDT | 74.50 | 21.84 | 10.10 | 11.10 | 0.00 | - | 10 | 6 | 82.81% |
| HCC241018P00079500 | 2024-09-23 9:48AM EDT | 79.50 | 24.00 | 14.50 | 16.30 | 0.00 | - | 1 | 4 | 117.87% |
| HCC241018P00084500 | 2024-05-13 12:01PM EDT | 84.50 | 21.90 | 20.10 | 22.10 | 0.00 | - | 1 | 1 | 127.34% |
© 2024 Yahoo. All rights reserved.