Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241220C00019500 | 2024-04-19 2:49PM EDT | 19.50 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00020000 | 2024-02-23 4:52PM EDT | 20.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC241220C00024500 | 2024-02-05 2:21PM EDT | 24.50 | 36.00 | 34.40 | 38.30 | 0.00 | - | - | 0 | 0.00% |
| HCC241220C00025000 | 2024-02-05 2:21PM EDT | 25.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCC241220C00029500 | 2024-04-15 12:01AM EDT | 29.50 | 36.00 | - | - | 0.00 | - | - | - | 0.00% |
| HCC241220C00030000 | 2024-01-04 11:13AM EDT | 30.00 | 36.00 | 33.00 | 37.60 | 0.00 | - | 1 | 0 | 89.53% |
| HCC241220C00034500 | 2024-04-19 2:41PM EDT | 34.50 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00035000 | 2024-02-15 4:31PM EDT | 35.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HCC241220C00039500 | 2024-04-25 12:31PM EDT | 39.50 | 30.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00040000 | 2024-02-15 2:22PM EDT | 40.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| HCC241220C00044500 | 2024-03-21 9:45AM EDT | 44.50 | 15.90 | 25.00 | 26.20 | 0.00 | - | 2 | 24 | 72.61% |
| HCC241220C00045000 | 2024-02-06 12:42PM EDT | 45.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HCC241220C00049500 | 2024-04-08 10:15AM EDT | 49.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC241220C00050000 | 2024-02-20 4:26PM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| HCC241220C00054500 | 2024-05-02 10:39AM EDT | 54.50 | 18.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCC241220C00055000 | 2024-02-27 3:38PM EDT | 55.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| HCC241220C00059500 | 2024-04-25 3:24PM EDT | 59.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HCC241220C00060000 | 2024-02-23 10:31AM EDT | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| HCC241220C00064500 | 2024-04-30 3:22PM EDT | 64.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HCC241220C00065000 | 2024-02-23 11:17AM EDT | 65.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| HCC241220C00069500 | 2024-05-02 1:56PM EDT | 69.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| HCC241220C00070000 | 2024-02-26 3:25PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 1.56% |
| HCC241220C00074500 | 2024-04-29 12:32PM EDT | 74.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HCC241220C00075000 | 2024-02-23 4:47PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| HCC241220C00079500 | 2024-05-02 12:30PM EDT | 79.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HCC241220C00080000 | 2024-02-26 10:41AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 6.25% |
| HCC241220C00084500 | 2024-04-29 10:09AM EDT | 84.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCC241220C00085000 | 2024-02-14 4:02PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| HCC241220C00089500 | 2024-04-17 9:44AM EDT | 89.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HCC241220C00090000 | 2024-01-25 3:41PM EDT | 90.00 | 3.89 | 1.90 | 2.20 | 0.00 | - | 20 | 26 | 41.10% |
| HCC241220C00094500 | 2024-04-23 3:57PM EDT | 94.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC241220C00095000 | 2024-02-12 4:35PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| HCC241220C00099500 | 2024-04-19 11:13AM EDT | 99.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC241220C00100000 | 2024-02-27 3:34PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC241220P00019500 | 2024-04-15 12:01AM EDT | 19.50 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| HCC241220P00020000 | 2023-11-22 2:15PM EDT | 20.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 136.43% |
| HCC241220P00029500 | 2024-02-21 12:01PM EDT | 29.50 | 0.65 | 0.00 | 0.80 | 0.00 | - | - | 16 | 59.77% |
| HCC241220P00030000 | 2024-02-21 12:01PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| HCC241220P00034500 | 2024-04-09 12:08PM EDT | 34.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HCC241220P00039500 | 2024-04-16 3:34PM EDT | 39.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC241220P00040000 | 2024-02-28 3:53PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| HCC241220P00044500 | 2024-04-22 3:10PM EDT | 44.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC241220P00045000 | 2024-02-22 4:58PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 502 | 12.50% |
| HCC241220P00049500 | 2024-04-30 12:14PM EDT | 49.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCC241220P00050000 | 2024-02-28 12:19PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| HCC241220P00054500 | 2024-05-02 12:07PM EDT | 54.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCC241220P00055000 | 2024-02-27 11:01AM EDT | 55.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| HCC241220P00059500 | 2024-05-02 1:20PM EDT | 59.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HCC241220P00060000 | 2024-02-28 1:32PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 3.13% |
| HCC241220P00064500 | 2024-05-02 2:18PM EDT | 64.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HCC241220P00065000 | 2024-02-21 11:41AM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.39% |
| HCC241220P00069500 | 2024-04-30 2:05PM EDT | 69.50 | 9.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCC241220P00070000 | 2024-02-22 12:42PM EDT | 70.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.