Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517C00045000 | 2024-03-15 3:29PM EDT | 45.00 | 9.60 | 17.70 | 18.30 | 0.00 | - | - | 100 | 0.00% |
| HCC240517C00050000 | 2024-04-02 10:01AM EDT | 50.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HCC240517C00055000 | 2024-04-26 2:51PM EDT | 55.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HCC240517C00060000 | 2024-04-26 2:06PM EDT | 60.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HCC240517C00065000 | 2024-04-29 3:36PM EDT | 65.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HCC240517C00070000 | 2024-04-29 3:47PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| HCC240517C00075000 | 2024-04-29 2:42PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HCC240517C00080000 | 2024-04-29 3:07PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HCC240517C00085000 | 2024-04-26 12:29PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HCC240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517P00040000 | 2024-04-08 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HCC240517P00045000 | 2024-04-18 10:57AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HCC240517P00050000 | 2024-04-29 10:48AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HCC240517P00055000 | 2024-04-29 10:10AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HCC240517P00060000 | 2024-04-29 3:09PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HCC240517P00065000 | 2024-04-29 1:54PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| HCC240517P00070000 | 2024-04-29 2:42PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| HCC240517P00075000 | 2024-04-02 10:01AM EDT | 75.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HCC240517P00080000 | 2024-04-29 2:25PM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.