Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517C00045000 | 2024-03-15 3:29PM EDT | 45.00 | 9.60 | 17.70 | 18.30 | 0.00 | - | - | 100 | 0.00% |
| HCC240517C00050000 | 2024-04-02 10:01AM EDT | 50.00 | 10.70 | 16.50 | 19.80 | 0.00 | - | 1 | 2 | 293.90% |
| HCC240517C00055000 | 2024-05-10 1:07PM EDT | 55.00 | 9.00 | 8.40 | 9.10 | -1.19 | -11.68% | 2 | 71 | 77.83% |
| HCC240517C00060000 | 2024-05-09 10:50AM EDT | 60.00 | 6.53 | 3.90 | 4.30 | 0.00 | - | 4 | 100 | 49.76% |
| HCC240517C00065000 | 2024-05-10 2:31PM EDT | 65.00 | 0.88 | 0.80 | 1.50 | -1.12 | -56.00% | 40 | 583 | 54.00% |
| HCC240517C00070000 | 2024-05-10 2:56PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 169 | 494 | 43.95% |
| HCC240517C00075000 | 2024-05-08 10:55AM EDT | 75.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 125 | 75.20% |
| HCC240517C00080000 | 2024-05-09 12:29PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 125 | 106.25% |
| HCC240517C00085000 | 2024-05-03 2:33PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 97 | 145.80% |
| HCC240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,203 | 95.31% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517P00040000 | 2024-04-08 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| HCC240517P00045000 | 2024-04-18 10:57AM EDT | 45.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 36 | 147.85% |
| HCC240517P00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 163 | 80.47% |
| HCC240517P00055000 | 2024-05-03 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 6 | 259 | 59.57% |
| HCC240517P00060000 | 2024-05-10 3:04PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 2 | 192 | 40.63% |
| HCC240517P00065000 | 2024-05-10 2:45PM EDT | 65.00 | 1.85 | 1.90 | 2.10 | +0.70 | +60.87% | 37 | 244 | 37.01% |
| HCC240517P00070000 | 2024-05-10 2:43PM EDT | 70.00 | 6.20 | 6.00 | 6.50 | +1.00 | +19.23% | 10 | 83 | 51.86% |
| HCC240517P00075000 | 2024-04-30 1:05PM EDT | 75.00 | 7.90 | 8.80 | 11.70 | 0.00 | - | 6 | 0 | 88.96% |
| HCC240517P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 10.90 | 15.70 | 17.20 | 0.00 | - | 1 | 0 | 95.31% |
© 2024 Yahoo. All rights reserved.