Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC250117C00035000 | 2024-05-17 11:26AM EDT | 35.00 | 30.50 | 28.70 | 32.60 | 0.00 | - | 1 | 1 | 86.08% |
| HCC250117C00040000 | 2024-06-03 12:24PM EDT | 40.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HCC250117C00045000 | 2024-06-04 9:55AM EDT | 45.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCC250117C00050000 | 2024-06-21 2:46PM EDT | 50.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC250117C00055000 | 2024-05-29 3:39PM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCC250117C00060000 | 2024-06-24 9:32AM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC250117C00065000 | 2024-06-21 2:52PM EDT | 65.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| HCC250117C00070000 | 2024-06-17 11:20AM EDT | 70.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HCC250117C00075000 | 2024-06-21 9:31AM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCC250117C00080000 | 2024-06-13 9:34AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCC250117C00085000 | 2024-05-29 12:21PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| HCC250117C00090000 | 2024-06-20 12:18PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC250117C00095000 | 2024-06-03 10:28AM EDT | 95.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC250117C00100000 | 2024-06-13 9:30AM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HCC250117C00105000 | 2024-06-14 1:47PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC250117P00045000 | 2024-06-21 10:15AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HCC250117P00050000 | 2024-06-24 10:38AM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HCC250117P00055000 | 2024-06-21 2:46PM EDT | 55.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HCC250117P00060000 | 2024-06-21 1:39PM EDT | 60.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HCC250117P00065000 | 2024-06-21 9:46AM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC250117P00070000 | 2024-06-04 2:10PM EDT | 70.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC250117P00075000 | 2024-06-17 3:37PM EDT | 75.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC250117P00080000 | 2024-06-24 9:54AM EDT | 80.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.