Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor21 June 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 | 20.40 | 21.40 | 0.00 | - | - | 2 | 90.43% |
| HCC240621C00055000 | 2024-05-14 11:33AM EDT | 55.00 | 9.70 | 9.40 | 11.50 | 0.00 | - | 1 | 3 | 53.52% |
| HCC240621C00060000 | 2024-05-21 12:56PM EDT | 60.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 1 | 19 | 45.78% |
| HCC240621C00065000 | 2024-05-23 11:41AM EDT | 65.00 | 3.40 | 3.30 | 3.60 | -0.09 | -2.58% | 1 | 184 | 41.33% |
| HCC240621C00070000 | 2024-05-22 3:44PM EDT | 70.00 | 1.70 | 1.30 | 1.55 | 0.00 | - | 26 | 221 | 40.77% |
| HCC240621C00075000 | 2024-05-23 10:22AM EDT | 75.00 | 0.55 | 0.40 | 0.50 | -0.05 | -8.33% | 12 | 101 | 39.26% |
| HCC240621C00080000 | 2024-05-22 12:08PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 351 | 41.90% |
| HCC240621C00085000 | 2024-05-22 1:25PM EDT | 85.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,022 | 59.13% |
| HCC240621C00090000 | 2024-04-30 10:32AM EDT | 90.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 2 | 78.91% |
Putsfor21 June 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 | 53.61% |
| HCC240621P00055000 | 2024-05-22 3:44PM EDT | 55.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 11 | 149 | 45.80% |
| HCC240621P00060000 | 2024-05-23 11:44AM EDT | 60.00 | 0.77 | 0.70 | 0.85 | +0.07 | +10.00% | 4 | 230 | 40.45% |
| HCC240621P00065000 | 2024-05-22 3:44PM EDT | 65.00 | 2.60 | 1.35 | 2.40 | +1.10 | +73.33% | 1 | 281 | 38.16% |
| HCC240621P00070000 | 2024-05-20 11:51AM EDT | 70.00 | 5.45 | 5.10 | 5.40 | +0.03 | +0.55% | 1 | 57 | 38.04% |
| HCC240621P00075000 | 2024-05-22 3:17PM EDT | 75.00 | 9.10 | 9.20 | 10.30 | 0.00 | - | 4 | 10 | 54.44% |
| HCC240621P00080000 | 2024-05-13 3:08PM EDT | 80.00 | 16.35 | 13.60 | 14.50 | 0.00 | - | 20 | 0 | 51.07% |
| HCC240621P00085000 | 2024-04-23 11:38AM EDT | 85.00 | 19.99 | 17.20 | 19.60 | 0.00 | - | 20 | 0 | 65.28% |
© 2024 Yahoo. All rights reserved.