Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 18.90 | 22.60 | 0.00 | - | 1 | 2 | 107.81% |
| HCC240517C00055000 | 2024-04-26 2:51PM EDT | 55.00 | 15.40 | 14.20 | 17.50 | +4.22 | +37.75% | 2 | 71 | 87.11% |
| HCC240517C00060000 | 2024-04-26 2:06PM EDT | 60.00 | 10.46 | 8.90 | 11.40 | +3.06 | +41.35% | 5 | 105 | 77.54% |
| HCC240517C00065000 | 2024-04-26 3:33PM EDT | 65.00 | 6.81 | 5.70 | 7.30 | +0.47 | +7.41% | 4 | 546 | 52.73% |
| HCC240517C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 4.00 | 2.50 | 4.20 | +0.40 | +11.11% | 591 | 717 | 50.22% |
| HCC240517C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 2.22 | 2.05 | 2.25 | +0.42 | +23.33% | 58 | 110 | 61.13% |
| HCC240517C00080000 | 2024-04-26 3:41PM EDT | 80.00 | 0.95 | 0.05 | 1.10 | +0.35 | +58.33% | 64 | 47 | 50.10% |
| HCC240517C00085000 | 2024-04-26 12:29PM EDT | 85.00 | 0.20 | 0.00 | 0.50 | -0.05 | -20.00% | 3 | 97 | 53.03% |
| HCC240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.07 | 0.10 | 0.25 | -0.08 | -53.33% | 1 | 1,203 | 60.35% |
Putsfor17 May 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 | 0.10 | 0.00 | - | 2 | 52 | 105.08% |
| HCC240517P00045000 | 2024-04-18 10:57AM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 119.53% |
| HCC240517P00050000 | 2024-04-23 1:09PM EDT | 50.00 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 1 | 164 | 81.84% |
| HCC240517P00055000 | 2024-04-26 3:03PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 3 | 259 | 66.80% |
| HCC240517P00060000 | 2024-04-26 2:15PM EDT | 60.00 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 12 | 213 | 61.18% |
| HCC240517P00065000 | 2024-04-26 2:15PM EDT | 65.00 | 1.80 | 1.55 | 1.75 | +0.05 | +2.86% | 15 | 194 | 58.03% |
| HCC240517P00070000 | 2024-04-26 2:55PM EDT | 70.00 | 3.88 | 3.50 | 5.00 | -1.87 | -32.52% | 8 | 66 | 66.02% |
| HCC240517P00075000 | 2024-04-02 10:01AM EDT | 75.00 | 15.60 | 6.60 | 8.80 | 0.00 | - | - | 0 | 72.17% |
| HCC240517P00080000 | 2024-04-17 2:26PM EDT | 80.00 | 13.94 | 10.40 | 11.10 | 0.00 | - | - | 30 | 57.67% |
© 2024 Yahoo. All rights reserved.