Warrior Met Coal, Inc. (HCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240419C00034500 | 2024-03-18 12:01AM EDT | 34.50 | 14.30 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240419C00035000 | 2023-10-20 1:19PM EDT | 35.00 | 14.30 | 18.80 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| HCC240419C00039500 | 2024-02-15 2:20PM EDT | 39.50 | 17.70 | 12.80 | 16.60 | 0.00 | - | - | 11 | 0.00% |
| HCC240419C00040000 | 2024-02-15 2:20PM EDT | 40.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HCC240419C00044500 | 2024-03-19 2:35PM EDT | 44.50 | 11.00 | 20.00 | 23.50 | 0.00 | - | 1 | 26 | 581.64% |
| HCC240419C00045000 | 2024-02-21 2:09PM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| HCC240419C00049500 | 2024-04-11 9:30AM EDT | 49.50 | 13.60 | 17.60 | 18.30 | 0.00 | - | 1 | 89 | 312.50% |
| HCC240419C00050000 | 2024-02-21 1:41PM EDT | 50.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HCC240419C00054500 | 2024-04-18 3:00PM EDT | 54.50 | 11.00 | 11.80 | 14.50 | 0.00 | - | 1 | 194 | 283.20% |
| HCC240419C00055000 | 2024-02-26 4:26PM EDT | 55.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| HCC240419C00059500 | 2024-04-18 2:51PM EDT | 59.50 | 6.00 | 7.70 | 9.00 | 0.00 | - | 4 | 375 | 217.97% |
| HCC240419C00060000 | 2024-02-28 4:59PM EDT | 60.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 50 | 247 | 0.00% |
| HCC240419C00064500 | 2024-04-18 3:12PM EDT | 64.50 | 2.25 | 2.75 | 4.40 | +0.55 | +32.35% | 4 | 931 | 131.64% |
| HCC240419C00065000 | 2024-02-28 4:51PM EDT | 65.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 467 | 0.00% |
| HCC240419C00069500 | 2024-04-18 3:38PM EDT | 69.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 813 | 50.00% |
| HCC240419C00070000 | 2024-02-28 10:37AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 634 | 25.00% |
| HCC240419C00074500 | 2024-04-16 3:59PM EDT | 74.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 125 | 166.41% |
| HCC240419C00075000 | 2024-02-27 4:59PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| HCC240419C00079500 | 2024-03-28 10:14AM EDT | 79.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 982 | 236.13% |
| HCC240419C00080000 | 2024-02-16 11:39AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 50.00% |
| HCC240419C00084500 | 2024-02-05 11:59AM EDT | 84.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 133 | 50.00% |
| HCC240419C00085000 | 2024-02-05 11:59AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 50.00% |
| HCC240419C00089500 | 2024-03-18 12:01AM EDT | 89.50 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240419C00090000 | 2024-01-08 4:23PM EDT | 90.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 366.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240419P00024500 | 2024-03-18 12:01AM EDT | 24.50 | 0.51 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240419P00025000 | 2023-09-01 11:12AM EDT | 25.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 1,727.34% |
| HCC240419P00034500 | 2024-02-07 3:03PM EDT | 34.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 56 | 765.63% |
| HCC240419P00035000 | 2024-02-07 3:03PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 50.00% |
| HCC240419P00039500 | 2024-03-22 9:59AM EDT | 39.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 70 | 119 | 629.69% |
| HCC240419P00040000 | 2024-02-26 12:03PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 50.00% |
| HCC240419P00044500 | 2024-03-28 9:30AM EDT | 44.50 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 280 | 413.28% |
| HCC240419P00045000 | 2024-02-27 11:36AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 50.00% |
| HCC240419P00049500 | 2024-04-10 10:25AM EDT | 49.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 707 | 399.22% |
| HCC240419P00050000 | 2024-02-28 12:56PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 50.00% |
| HCC240419P00054500 | 2024-04-16 11:45AM EDT | 54.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 609 | 296.88% |
| HCC240419P00055000 | 2024-02-28 4:02PM EDT | 55.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 80 | 348 | 50.00% |
| HCC240419P00059500 | 2024-04-18 3:29PM EDT | 59.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 198.44% |
| HCC240419P00060000 | 2024-02-28 3:43PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 50.00% |
| HCC240419P00064500 | 2024-04-19 9:37AM EDT | 64.50 | 0.30 | 0.00 | 0.10 | +0.01 | +3.45% | 3 | 125 | 53.52% |
| HCC240419P00065000 | 2024-02-28 2:46PM EDT | 65.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 25.00% |
| HCC240419P00069500 | 2024-04-18 3:18PM EDT | 69.50 | 3.65 | 1.55 | 2.45 | 0.00 | - | 6 | 56 | 72.07% |
| HCC240419P00070000 | 2024-01-24 10:51AM EDT | 70.00 | 6.50 | 12.10 | 12.60 | 0.00 | - | 1 | 42 | 770.21% |
| HCC240419P00074500 | 2024-03-18 12:01AM EDT | 74.50 | 13.20 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240419P00075000 | 2024-01-08 1:19PM EDT | 75.00 | 13.20 | 14.20 | 16.00 | 0.00 | - | - | 4 | 734.77% |
| HCC240419P00079500 | 2024-03-18 12:01AM EDT | 79.50 | 17.30 | - | - | 0.00 | - | - | - | 0.00% |
| HCC240419P00080000 | 2024-01-08 12:52PM EDT | 80.00 | 17.30 | 18.30 | 22.10 | 0.00 | - | - | 1 | 847.07% |
| HCC240419P00099500 | 2024-04-05 10:27AM EDT | 99.50 | 44.00 | 30.80 | 34.50 | 0.00 | - | 1 | 0 | 471.88% |
© 2024 Yahoo. All rights reserved.