Options Chain for WARRIOR MET COAL INC COM (HCC) - $57.75 as of 1/22/2025 8:50:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.20 | 29.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 21.20 | 23.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 16.10 | 19.10 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 11.10 | 14.10 | 8.98 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.96 | 0.01 | -0.02 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 7.60 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 254 | 0.47 | 0.86 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 4.10 | 6.30 | 4.24 | 0.00 | 0.00% | 0 | 103 | 0.45 | 0.65 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 1.75 | 1.95 | 1.79 | 0.00 | 0.00% | 0 | 414 | 0.44 | 0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 128 | 0.46 | 0.19 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 77 | 0.49 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 1.45 | 0.09 | 0.00 | 0.00% | 0 | 38 | 0.68 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.87 | 0.01 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.01 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 82 | 0.49 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 414 | 0.45 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 0.80 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 114 | 0.44 | -0.35 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 4.30 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 72 | 0.43 | -0.62 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 6.80 | 10.20 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.81 | 0.04 | -0.04 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 11.10 | 15.10 | 8.53 | 0.00 | 0.00% | 0 | 17 | 0.96 | -0.92 | 0.02 | -0.02 | 12/6/2024 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 16.00 | 19.90 | 20.92 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.01 | 12/24/2024 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 20.90 | 25.00 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 85.00 | 25.90 | 29.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 31.30 | 34.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 36.10 | 39.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 100.00 | 41.20 | 44.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 46.00 | 49.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 110.00 | 51.20 | 54.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |