Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240621C00045000 | 2024-05-08 2:52PM EDT | 45.00 | 20.59 | 20.80 | 23.10 | 0.00 | - | - | 2 | 96.00% |
| HCC240621C00055000 | 2024-05-14 11:33AM EDT | 55.00 | 9.70 | 11.20 | 13.90 | 0.00 | - | 1 | 3 | 70.04% |
| HCC240621C00060000 | 2024-05-21 12:56PM EDT | 60.00 | 6.90 | 7.20 | 8.10 | 0.00 | - | 1 | 19 | 57.08% |
| HCC240621C00065000 | 2024-05-22 2:36PM EDT | 65.00 | 3.49 | 3.70 | 4.00 | -0.16 | -4.38% | 9 | 183 | 43.14% |
| HCC240621C00070000 | 2024-05-22 3:44PM EDT | 70.00 | 1.70 | 1.50 | 2.70 | +0.20 | +13.33% | 26 | 220 | 54.57% |
| HCC240621C00075000 | 2024-05-22 3:44PM EDT | 75.00 | 0.60 | 0.45 | 0.65 | +0.05 | +9.09% | 10 | 92 | 41.07% |
| HCC240621C00080000 | 2024-05-22 12:08PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | -0.23 | -53.49% | 1 | 351 | 42.68% |
| HCC240621C00085000 | 2024-05-22 1:25PM EDT | 85.00 | 2.10 | 0.05 | 2.05 | +1.74 | +483.33% | 2 | 1,022 | 76.00% |
| HCC240621C00090000 | 2024-04-30 10:32AM EDT | 90.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 2 | 72.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240621P00050000 | 2024-05-16 3:56PM EDT | 50.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 20 | 54.69% |
| HCC240621P00055000 | 2024-05-22 3:44PM EDT | 55.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 11 | 148 | 47.07% |
| HCC240621P00060000 | 2024-05-22 3:06PM EDT | 60.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 12 | 233 | 41.11% |
| HCC240621P00065000 | 2024-05-22 3:44PM EDT | 65.00 | 1.50 | 2.05 | 2.45 | -0.62 | -29.25% | 26 | 282 | 41.38% |
| HCC240621P00070000 | 2024-05-20 11:51AM EDT | 70.00 | 5.42 | 4.80 | 6.10 | 0.00 | - | 4 | 57 | 52.12% |
| HCC240621P00075000 | 2024-05-22 3:17PM EDT | 75.00 | 9.10 | 8.60 | 9.20 | -0.30 | -3.19% | 4 | 10 | 40.43% |
| HCC240621P00080000 | 2024-05-13 3:08PM EDT | 80.00 | 16.35 | 12.30 | 13.90 | 0.00 | - | 20 | 0 | 45.22% |
| HCC240621P00085000 | 2024-04-23 11:38AM EDT | 85.00 | 19.99 | 17.70 | 20.20 | 0.00 | - | 20 | 0 | 57.72% |
© 2024 Yahoo. All rights reserved.