Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 59.91% |
| HCC241018C00044500 | 2024-03-05 10:30AM EDT | 44.50 | 18.11 | 17.10 | 17.80 | 0.00 | - | 1 | 3 | 0.00% |
| HCC241018C00045000 | 2024-02-28 11:18AM EDT | 45.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00054500 | 2024-05-17 2:07PM EDT | 54.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241018C00055000 | 2024-02-21 1:36PM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HCC241018C00059500 | 2024-05-17 1:52PM EDT | 59.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCC241018C00060000 | 2024-02-23 2:56PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HCC241018C00064500 | 2024-05-21 12:36PM EDT | 64.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HCC241018C00065000 | 2024-02-26 3:46PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| HCC241018C00069500 | 2024-05-21 1:38PM EDT | 69.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HCC241018C00074500 | 2024-05-20 2:01PM EDT | 74.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HCC241018C00079500 | 2024-04-22 1:49PM EDT | 79.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCC241018C00084500 | 2024-04-29 9:55AM EDT | 84.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HCC241018C00089500 | 2024-04-26 10:34AM EDT | 89.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HCC241018C00095000 | 2024-04-23 12:33PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241018P00034500 | 2024-04-24 2:30PM EDT | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCC241018P00035000 | 2024-02-21 11:57AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| HCC241018P00039500 | 2024-04-08 2:09PM EDT | 39.50 | 1.10 | 0.20 | 0.80 | 0.00 | - | 1 | 128 | 53.86% |
| HCC241018P00044500 | 2024-05-22 11:08AM EDT | 44.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC241018P00045000 | 2024-02-26 3:04PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| HCC241018P00049500 | 2024-05-21 3:34PM EDT | 49.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC241018P00050000 | 2024-02-28 12:20PM EDT | 50.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| HCC241018P00054500 | 2024-05-20 10:35AM EDT | 54.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCC241018P00055000 | 2024-02-21 2:16PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| HCC241018P00059500 | 2024-05-17 10:22AM EDT | 59.50 | 4.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HCC241018P00060000 | 2024-02-21 1:47PM EDT | 60.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HCC241018P00064500 | 2024-05-22 12:19PM EDT | 64.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HCC241018P00069500 | 2024-04-30 2:29PM EDT | 69.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HCC241018P00074500 | 2024-05-03 11:35AM EDT | 74.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241018P00079500 | 2024-05-08 11:34AM EDT | 79.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241018P00084500 | 2024-05-13 12:01PM EDT | 84.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.