Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719C00034500 | 2024-02-15 4:31PM EDT | 34.50 | 24.00 | 18.60 | 22.20 | 0.00 | - | - | 1 | 0.00% |
| HCC240719C00035000 | 2024-02-15 4:31PM EDT | 35.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC240719C00039500 | 2024-04-03 1:46PM EDT | 39.50 | 20.53 | 24.60 | 27.90 | 0.00 | - | 2 | 24 | 85.11% |
| HCC240719C00040000 | 2024-02-28 4:50PM EDT | 40.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| HCC240719C00044500 | 2024-03-07 10:58AM EDT | 44.50 | 18.24 | 13.50 | 15.60 | 0.00 | - | 6 | 7 | 0.00% |
| HCC240719C00045000 | 2024-02-22 10:30AM EDT | 45.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HCC240719C00049500 | 2024-04-25 2:49PM EDT | 49.50 | 20.69 | 16.40 | 17.30 | 0.00 | - | 1 | 25 | 63.04% |
| HCC240719C00050000 | 2024-02-28 12:41PM EDT | 50.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HCC240719C00054500 | 2024-04-26 10:30AM EDT | 54.50 | 15.39 | 12.00 | 12.90 | 0.00 | - | 1 | 55 | 54.46% |
| HCC240719C00055000 | 2024-02-26 2:48PM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| HCC240719C00059500 | 2024-05-02 3:53PM EDT | 59.50 | 9.20 | 8.80 | 9.20 | 0.00 | - | 3 | 132 | 52.52% |
| HCC240719C00060000 | 2024-02-28 4:50PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| HCC240719C00064500 | 2024-05-03 9:44AM EDT | 64.50 | 5.68 | 5.70 | 6.10 | -1.12 | -16.47% | 2 | 146 | 50.15% |
| HCC240719C00065000 | 2024-02-28 4:50PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.20% |
| HCC240719C00069500 | 2024-05-03 10:06AM EDT | 69.50 | 3.70 | 3.50 | 3.90 | -0.75 | -17.73% | 4 | 254 | 48.33% |
| HCC240719C00070000 | 2024-02-27 1:26PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| HCC240719C00074500 | 2024-05-02 3:40PM EDT | 74.50 | 2.48 | 2.15 | 2.95 | 0.00 | - | 7 | 155 | 52.58% |
| HCC240719C00075000 | 2024-02-07 11:03AM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| HCC240719C00079500 | 2024-05-02 1:52PM EDT | 79.50 | 1.49 | 1.20 | 1.40 | 0.00 | - | 2 | 138 | 46.51% |
| HCC240719C00080000 | 2024-02-23 1:31PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 12.50% |
| HCC240719C00084500 | 2024-05-02 3:42PM EDT | 84.50 | 0.93 | 0.70 | 0.85 | 0.00 | - | 1 | 25 | 46.92% |
| HCC240719C00085000 | 2024-02-15 4:29PM EDT | 85.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HCC240719C00089500 | 2024-04-29 11:54AM EDT | 89.50 | 1.70 | 0.50 | 0.60 | 0.00 | - | 3 | 20 | 49.17% |
| HCC240719C00090000 | 2024-01-08 11:57AM EDT | 90.00 | 2.20 | 0.95 | 1.05 | 0.00 | - | - | 1 | 56.76% |
| HCC240719C00094500 | 2024-04-19 10:13AM EDT | 94.50 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 18 | 50.39% |
| HCC240719C00095000 | 2024-02-20 1:01PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| HCC240719C00099500 | 2024-04-29 2:29PM EDT | 99.50 | 0.75 | 0.00 | 2.35 | 0.00 | - | 1 | 10 | 71.09% |
| HCC240719C00100000 | 2024-02-16 12:45PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240719P00024500 | 2024-03-18 12:01AM EDT | 24.50 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240719P00025000 | 2023-12-06 11:47AM EDT | 25.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 191.31% |
| HCC240719P00029500 | 2024-03-18 12:01AM EDT | 29.50 | 0.43 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240719P00030000 | 2023-12-06 11:47AM EDT | 30.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 159.89% |
| HCC240719P00034500 | 2024-03-14 3:57PM EDT | 34.50 | 0.35 | 0.00 | 0.40 | 0.00 | - | 30 | 52 | 73.63% |
| HCC240719P00035000 | 2024-02-21 11:55AM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| HCC240719P00039500 | 2024-04-08 9:35AM EDT | 39.50 | 0.42 | 0.00 | 0.55 | 0.00 | - | 6 | 97 | 63.28% |
| HCC240719P00040000 | 2024-02-16 1:06PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| HCC240719P00044500 | 2024-04-30 11:08AM EDT | 44.50 | 0.43 | 0.00 | 0.55 | 0.00 | - | 1 | 191 | 50.15% |
| HCC240719P00045000 | 2024-02-28 12:41PM EDT | 45.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 12.50% |
| HCC240719P00049500 | 2024-05-03 9:54AM EDT | 49.50 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 5 | 237 | 47.29% |
| HCC240719P00050000 | 2024-02-23 10:42AM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 12.50% |
| HCC240719P00054500 | 2024-05-02 3:59PM EDT | 54.50 | 1.25 | 1.15 | 1.35 | 0.00 | - | 3 | 169 | 44.29% |
| HCC240719P00055000 | 2024-02-27 12:41PM EDT | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| HCC240719P00059500 | 2024-05-02 2:05PM EDT | 59.50 | 2.45 | 2.40 | 2.60 | 0.00 | - | 1 | 84 | 41.81% |
| HCC240719P00060000 | 2024-02-21 10:42AM EDT | 60.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| HCC240719P00064500 | 2024-05-02 10:41AM EDT | 64.50 | 3.70 | 4.20 | 4.60 | 0.00 | - | 7 | 86 | 39.77% |
| HCC240719P00065000 | 2024-02-14 2:34PM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HCC240719P00069500 | 2024-05-03 10:17AM EDT | 69.50 | 7.30 | 7.20 | 8.20 | +0.80 | +12.31% | 218 | 225 | 44.65% |
| HCC240719P00070000 | 2024-02-21 1:41PM EDT | 70.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| HCC240719P00074500 | 2024-04-29 10:56AM EDT | 74.50 | 7.90 | 10.50 | 11.80 | 0.00 | - | 1 | 60 | 44.17% |
| HCC240719P00075000 | 2024-02-23 4:22PM EDT | 75.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| HCC240719P00079500 | 2024-04-18 2:45PM EDT | 79.50 | 15.40 | 15.00 | 16.60 | 0.00 | - | 17 | 20 | 51.90% |
| HCC240719P00080000 | 2024-02-13 11:03AM EDT | 80.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HCC240719P00084500 | 2024-02-13 10:50AM EDT | 84.50 | 25.80 | 30.10 | 33.70 | 0.00 | - | - | 0 | 153.30% |
| HCC240719P00085000 | 2024-02-13 10:50AM EDT | 85.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.