Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719C00034500 | 2024-05-06 2:10PM EDT | 34.50 | 31.30 | 30.50 | 33.50 | 0.00 | - | 1 | 1 | 76.17% |
| HCC240719C00035000 | 2024-02-15 4:31PM EDT | 35.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC240719C00039500 | 2024-04-03 1:46PM EDT | 39.50 | 20.53 | 25.10 | 28.10 | 0.00 | - | 2 | 24 | 107.47% |
| HCC240719C00040000 | 2024-02-28 4:50PM EDT | 40.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| HCC240719C00044500 | 2024-03-07 10:58AM EDT | 44.50 | 18.24 | 13.50 | 15.60 | 0.00 | - | 6 | 7 | 0.00% |
| HCC240719C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HCC240719C00049500 | 2024-05-17 2:07PM EDT | 49.50 | 16.15 | 16.90 | 19.90 | 0.00 | - | 1 | 25 | 75.29% |
| HCC240719C00050000 | 2024-02-28 12:41PM EDT | 50.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HCC240719C00054500 | 2024-05-16 10:31AM EDT | 54.50 | 10.44 | 12.50 | 15.20 | 0.00 | - | 1 | 55 | 64.16% |
| HCC240719C00055000 | 2024-02-26 2:48PM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| HCC240719C00059500 | 2024-05-20 9:32AM EDT | 59.50 | 7.60 | 8.20 | 9.80 | 0.00 | - | 2 | 125 | 56.93% |
| HCC240719C00060000 | 2024-02-28 4:50PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| HCC240719C00064500 | 2024-05-21 11:11AM EDT | 64.50 | 5.00 | 5.10 | 5.50 | -0.35 | -6.54% | 6 | 249 | 43.04% |
| HCC240719C00065000 | 2024-02-28 4:50PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| HCC240719C00069500 | 2024-05-22 1:09PM EDT | 69.50 | 2.62 | 2.75 | 3.10 | -0.38 | -12.67% | 4 | 245 | 41.43% |
| HCC240719C00070000 | 2024-02-27 1:26PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| HCC240719C00074500 | 2024-05-22 3:50PM EDT | 74.50 | 1.51 | 1.25 | 1.60 | +0.26 | +20.80% | 7 | 176 | 40.63% |
| HCC240719C00075000 | 2024-02-07 11:03AM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| HCC240719C00079500 | 2024-05-21 10:04AM EDT | 79.50 | 0.70 | 0.60 | 0.85 | -0.09 | -11.39% | 2 | 169 | 41.58% |
| HCC240719C00080000 | 2024-02-23 1:31PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 12.50% |
| HCC240719C00084500 | 2024-05-20 3:07PM EDT | 84.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 27 | 42.68% |
| HCC240719C00085000 | 2024-02-15 4:29PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HCC240719C00089500 | 2024-05-13 10:00AM EDT | 89.50 | 0.30 | 0.10 | 0.45 | 0.00 | - | 12 | 9 | 49.95% |
| HCC240719C00090000 | 2024-01-08 11:57AM EDT | 90.00 | 2.20 | 0.95 | 1.05 | 0.00 | - | - | 1 | 61.91% |
| HCC240719C00094500 | 2024-05-07 11:47AM EDT | 94.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 55.18% |
| HCC240719C00095000 | 2024-02-20 1:01PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| HCC240719C00099500 | 2024-04-29 2:29PM EDT | 99.50 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 61.18% |
| HCC240719C00100000 | 2024-02-16 12:45PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719P00024500 | 2024-03-18 12:01AM EDT | 24.50 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240719P00025000 | 2023-12-06 11:47AM EDT | 25.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 225.05% |
| HCC240719P00029500 | 2024-03-18 12:01AM EDT | 29.50 | 0.43 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240719P00030000 | 2023-12-06 11:47AM EDT | 30.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 188.77% |
| HCC240719P00034500 | 2024-05-10 10:44AM EDT | 34.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 50 | 71.48% |
| HCC240719P00035000 | 2024-02-21 11:55AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| HCC240719P00039500 | 2024-04-08 9:35AM EDT | 39.50 | 0.42 | 0.00 | 0.55 | 0.00 | - | 6 | 97 | 76.17% |
| HCC240719P00040000 | 2024-02-16 1:06PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| HCC240719P00044500 | 2024-05-15 2:45PM EDT | 44.50 | 0.19 | 0.10 | 0.15 | 0.00 | - | 20 | 182 | 52.73% |
| HCC240719P00045000 | 2024-02-28 12:41PM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| HCC240719P00049500 | 2024-05-20 12:54PM EDT | 49.50 | 0.22 | 0.10 | 0.30 | 0.00 | - | 6 | 216 | 48.19% |
| HCC240719P00050000 | 2024-02-23 10:42AM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 12.50% |
| HCC240719P00054500 | 2024-05-22 10:12AM EDT | 54.50 | 0.55 | 0.45 | 1.05 | +0.07 | +14.58% | 41 | 145 | 50.68% |
| HCC240719P00055000 | 2024-02-27 12:41PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| HCC240719P00059500 | 2024-05-20 9:45AM EDT | 59.50 | 1.35 | 1.20 | 1.50 | -0.26 | -16.15% | 1 | 87 | 40.58% |
| HCC240719P00060000 | 2024-02-21 10:42AM EDT | 60.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| HCC240719P00064500 | 2024-05-22 11:51AM EDT | 64.50 | 2.75 | 2.75 | 3.10 | -0.25 | -8.33% | 2 | 98 | 38.34% |
| HCC240719P00065000 | 2024-02-14 2:34PM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| HCC240719P00069500 | 2024-05-20 10:50AM EDT | 69.50 | 5.90 | 5.30 | 5.70 | 0.00 | - | 1 | 255 | 36.79% |
| HCC240719P00070000 | 2024-02-21 1:41PM EDT | 70.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| HCC240719P00074500 | 2024-04-29 10:56AM EDT | 74.50 | 7.90 | 7.00 | 9.30 | 0.00 | - | 2 | 60 | 36.11% |
| HCC240719P00075000 | 2024-02-23 4:22PM EDT | 75.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| HCC240719P00079500 | 2024-05-10 2:45PM EDT | 79.50 | 15.76 | 11.40 | 14.30 | 0.00 | - | 10 | 25 | 47.00% |
| HCC240719P00080000 | 2024-02-13 11:03AM EDT | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HCC240719P00084500 | 2024-02-13 10:50AM EDT | 84.50 | 25.80 | 30.10 | 33.70 | 0.00 | - | - | 0 | 185.61% |
| HCC240719P00085000 | 2024-02-13 10:50AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.