NYSE - Nasdaq Real Time Price • USD
Warrior Met Coal, Inc. (HCC)
As of 10:21 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517C00045000 | 3/15/2024 7:29 PM | 45 | 9.60 | 17.70 | 18.30 | 0.00 | 0.00% | - | 100 | 0.00% |
| HCC240517C00050000 | 4/2/2024 2:01 PM | 50 | 10.70 | 14.10 | 16.30 | 0.00 | 0.00% | 1 | 2 | 72.95% |
| HCC240517C00055000 | 4/23/2024 1:53 PM | 55 | 11.18 | 11.00 | 11.50 | 0.00 | 0.00% | 4 | 71 | 50.00% |
| HCC240517C00060000 | 4/24/2024 7:10 PM | 60 | 7.40 | 7.00 | 8.00 | 0.00 | 0.00% | 2 | 105 | 59.69% |
| HCC240517C00065000 | 4/24/2024 5:58 PM | 65 | 4.40 | 3.70 | 4.60 | 0.00 | 0.00% | 472 | 548 | 55.32% |
| HCC240517C00070000 | 4/24/2024 7:26 PM | 70 | 2.15 | 1.80 | 1.95 | 0.00 | 0.00% | 38 | 319 | 51.71% |
| HCC240517C00075000 | 4/24/2024 4:11 PM | 75 | 0.85 | 0.75 | 0.95 | 0.00 | 0.00% | 6 | 101 | 53.22% |
| HCC240517C00080000 | 4/24/2024 5:38 PM | 80 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 3 | 45 | 53.22% |
| HCC240517C00085000 | 4/16/2024 7:58 PM | 85 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 93 | 94 | 67.38% |
| HCC240517C00090000 | 4/18/2024 5:26 PM | 90 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1,199 | 58.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517P00040000 | 4/8/2024 1:35 PM | 40 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 52 | 98.44% |
| HCC240517P00045000 | 4/18/2024 2:57 PM | 45 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 99.95% |
| HCC240517P00050000 | 4/23/2024 5:09 PM | 50 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 20 | 164 | 65.33% |
| HCC240517P00055000 | 4/24/2024 1:39 PM | 55 | 0.34 | 0.40 | 0.50 | 0.00 | 0.00% | 2 | 261 | 58.35% |
| HCC240517P00060000 | 4/25/2024 1:58 PM | 60 | 1.34 | 0.60 | 1.40 | 0.21 | 18.58% | 1 | 169 | 57.81% |
| HCC240517P00065000 | 4/24/2024 7:15 PM | 65 | 2.79 | 3.00 | 3.30 | 0.00 | 0.00% | 3 | 186 | 55.37% |
| HCC240517P00070000 | 4/23/2024 7:02 PM | 70 | 5.75 | 5.80 | 6.20 | 0.00 | 0.00% | 4 | 66 | 53.81% |
| HCC240517P00075000 | 4/2/2024 2:01 PM | 75 | 15.60 | 9.80 | 10.20 | 0.00 | 0.00% | - | 0 | 56.59% |
| HCC240517P00080000 | 4/17/2024 6:26 PM | 80 | 13.94 | 13.20 | 14.70 | 0.00 | 0.00% | - | 30 | 65.28% |
Related Tickers
ARCH Arch Resources, Inc.
159.54
+0.19%
AMR Alpha Metallurgical Resources, Inc.
326.10
+0.55%
METC Ramaco Resources, Inc.
15.26
-0.84%
SXC SunCoke Energy, Inc.
10.31
-0.67%
METCB Ramaco Resources, Inc.
11.60
0.00%
CRSXF Corsa Coal Corp.
0.2432
0.00%
CSO.V Corsa Coal Corp.
0.3450
-2.82%
0975.HK Mongolian Mining Corporation
9.920
+6.67%
CAD.V Colonial Coal International Corp.
2.1700
+0.46%
SMR.AX Stanmore Resources Limited
3.2800
+1.23%