Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC250117C00035000 | 2024-05-17 11:26AM EDT | 35.00 | 30.50 | 37.30 | 41.00 | 0.00 | - | 1 | 1 | 70.02% |
| HCC250117C00040000 | 2024-06-03 12:24PM EDT | 40.00 | 32.00 | 32.60 | 36.60 | +2.00 | +6.67% | 6 | 6 | 64.99% |
| HCC250117C00050000 | 2024-05-31 11:00AM EDT | 50.00 | 21.37 | 24.00 | 27.40 | 0.00 | - | 2 | 5 | 54.77% |
| HCC250117C00055000 | 2024-05-29 3:39PM EDT | 55.00 | 15.50 | 20.60 | 22.50 | 0.00 | - | - | 1 | 50.81% |
| HCC250117C00060000 | 2024-06-03 11:23AM EDT | 60.00 | 17.50 | 17.60 | 18.60 | +5.65 | +47.68% | 4 | 11 | 52.54% |
| HCC250117C00065000 | 2024-06-03 1:47PM EDT | 65.00 | 13.90 | 13.60 | 15.40 | +2.25 | +19.31% | 4 | 39 | 50.72% |
| HCC250117C00070000 | 2024-05-31 11:08AM EDT | 70.00 | 9.05 | 11.70 | 12.60 | 0.00 | - | 5 | 34 | 49.32% |
| HCC250117C00075000 | 2024-06-03 10:27AM EDT | 75.00 | 9.30 | 9.60 | 10.10 | +2.20 | +30.99% | 2 | 63 | 47.77% |
| HCC250117C00080000 | 2024-06-03 9:51AM EDT | 80.00 | 7.16 | 6.10 | 8.10 | +1.55 | +27.63% | 2 | 454 | 47.00% |
| HCC250117C00085000 | 2024-05-29 12:21PM EDT | 85.00 | 3.80 | 6.00 | 6.40 | 0.00 | - | 162 | 189 | 46.18% |
| HCC250117C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 39.66% |
| HCC250117C00100000 | 2024-06-03 11:13AM EDT | 100.00 | 3.00 | 2.95 | 3.40 | +0.70 | +30.43% | 12 | 27 | 46.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC250117P00045000 | 2024-05-24 12:42PM EDT | 45.00 | 1.45 | 0.45 | 1.65 | 0.00 | - | 2 | 0 | 55.08% |
| HCC250117P00050000 | 2024-06-03 10:49AM EDT | 50.00 | 1.60 | 1.30 | 1.55 | -0.75 | -31.91% | 1 | 12 | 44.82% |
| HCC250117P00055000 | 2024-05-23 1:15PM EDT | 55.00 | 3.91 | 2.10 | 2.45 | 0.00 | - | 45 | 76 | 43.20% |
| HCC250117P00060000 | 2024-06-03 1:46PM EDT | 60.00 | 3.80 | 3.00 | 3.70 | -1.09 | -22.29% | 2 | 66 | 41.79% |
| HCC250117P00065000 | 2024-05-31 3:48PM EDT | 65.00 | 6.60 | 5.00 | 7.00 | 0.00 | - | 35 | 41 | 48.68% |
| HCC250117P00075000 | 2024-05-10 3:02PM EDT | 75.00 | 15.08 | 9.50 | 9.90 | 0.00 | - | 1 | 7 | 38.11% |
| HCC250117P00080000 | 2024-05-17 10:34AM EDT | 80.00 | 18.05 | 12.10 | 12.90 | 0.00 | - | 5 | 10 | 37.31% |
© 2024 Yahoo. All rights reserved.