Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241220C00019500 | 2024-04-19 2:49PM EDT | 19.50 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00020000 | 2024-02-23 4:52PM EDT | 20.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC241220C00024500 | 2024-02-05 2:21PM EDT | 24.50 | 36.00 | 34.40 | 38.30 | 0.00 | - | - | 0 | 0.00% |
| HCC241220C00025000 | 2024-02-05 2:21PM EDT | 25.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCC241220C00029500 | 2024-04-15 12:01AM EDT | 29.50 | 36.00 | - | - | 0.00 | - | - | - | 0.00% |
| HCC241220C00030000 | 2024-01-04 11:13AM EDT | 30.00 | 36.00 | 33.00 | 37.60 | 0.00 | - | 1 | 0 | 54.30% |
| HCC241220C00034500 | 2024-04-19 2:41PM EDT | 34.50 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00035000 | 2024-02-15 4:31PM EDT | 35.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC241220C00039500 | 2024-04-25 12:31PM EDT | 39.50 | 30.53 | 27.70 | 29.70 | 0.00 | - | 1 | 93 | 81.23% |
| HCC241220C00040000 | 2024-02-15 2:22PM EDT | 40.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| HCC241220C00044500 | 2024-03-21 9:45AM EDT | 44.50 | 15.90 | 25.00 | 26.20 | 0.00 | - | 2 | 24 | 83.86% |
| HCC241220C00045000 | 2024-02-06 12:42PM EDT | 45.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HCC241220C00049500 | 2024-05-08 10:00AM EDT | 49.50 | 20.30 | 20.50 | 22.30 | 0.00 | - | 2 | 33 | 75.09% |
| HCC241220C00050000 | 2024-02-20 4:26PM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| HCC241220C00054500 | 2024-06-10 10:56AM EDT | 54.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| HCC241220C00055000 | 2024-02-27 3:38PM EDT | 55.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| HCC241220C00059500 | 2024-06-14 11:13AM EDT | 59.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| HCC241220C00060000 | 2024-02-23 10:31AM EDT | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| HCC241220C00064500 | 2024-06-17 9:58AM EDT | 64.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| HCC241220C00065000 | 2024-02-23 11:17AM EDT | 65.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| HCC241220C00069500 | 2024-06-13 3:17PM EDT | 69.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 3.13% |
| HCC241220C00070000 | 2024-02-26 3:25PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 3.13% |
| HCC241220C00074500 | 2024-06-13 10:37AM EDT | 74.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 3.13% |
| HCC241220C00075000 | 2024-02-23 4:47PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| HCC241220C00079500 | 2024-06-12 9:54AM EDT | 79.50 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| HCC241220C00080000 | 2024-02-26 10:41AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| HCC241220C00084500 | 2024-06-12 3:16PM EDT | 84.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| HCC241220C00085000 | 2024-02-14 4:02PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| HCC241220C00089500 | 2024-06-14 12:28PM EDT | 89.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| HCC241220C00090000 | 2024-01-25 3:41PM EDT | 90.00 | 3.89 | 1.90 | 2.20 | 0.00 | - | 20 | 26 | 46.67% |
| HCC241220C00094500 | 2024-05-03 3:59PM EDT | 94.50 | 2.80 | 2.20 | 2.75 | 0.00 | - | 1 | 79 | 52.88% |
| HCC241220C00095000 | 2024-02-12 4:35PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| HCC241220C00099500 | 2024-05-14 12:33PM EDT | 99.50 | 1.50 | 0.60 | 1.40 | 0.00 | - | 1 | 38 | 48.02% |
| HCC241220C00100000 | 2024-02-27 3:34PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| HCC241220C00105000 | 2024-06-13 3:31PM EDT | 105.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241220P00019500 | 2024-04-15 12:01AM EDT | 19.50 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| HCC241220P00020000 | 2023-11-22 2:15PM EDT | 20.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 152.83% |
| HCC241220P00029500 | 2024-02-21 12:01PM EDT | 29.50 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 16 | 66.80% |
| HCC241220P00030000 | 2024-02-21 12:01PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| HCC241220P00034500 | 2024-04-09 12:08PM EDT | 34.50 | 0.80 | 0.30 | 0.80 | 0.00 | - | 5 | 55 | 58.98% |
| HCC241220P00039500 | 2024-05-15 9:46AM EDT | 39.50 | 0.89 | 0.30 | 1.90 | 0.00 | - | 1 | 275 | 57.72% |
| HCC241220P00040000 | 2024-02-28 3:53PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| HCC241220P00044500 | 2024-06-07 2:44PM EDT | 44.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 12.50% |
| HCC241220P00045000 | 2024-02-22 4:58PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 502 | 12.50% |
| HCC241220P00049500 | 2024-06-07 10:09AM EDT | 49.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 481 | 6.25% |
| HCC241220P00050000 | 2024-02-28 12:19PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| HCC241220P00054500 | 2024-06-17 12:00PM EDT | 54.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 6.25% |
| HCC241220P00055000 | 2024-02-27 11:01AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| HCC241220P00059500 | 2024-06-11 9:55AM EDT | 59.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| HCC241220P00060000 | 2024-02-28 1:32PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 3.13% |
| HCC241220P00064500 | 2024-05-20 3:42PM EDT | 64.50 | 7.10 | 6.60 | 7.10 | 0.00 | - | 1 | 115 | 40.59% |
| HCC241220P00065000 | 2024-02-21 11:41AM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.10% |
| HCC241220P00069500 | 2024-06-04 10:26AM EDT | 69.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HCC241220P00070000 | 2024-02-22 12:42PM EDT | 70.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.