Options Chain for WARRIOR MET COAL INC COM (HCC) - $48.24 as of 3/7/2025 4:03:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.30 | 19.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 35.00 | 11.40 | 13.90 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:57 PM EST | |||
| 40.00 | 6.70 | 9.20 | % | 0 | 0 | 1.28 | 0.91 | 0.03 | -0.03 | 3/7/2025 3:59:57 PM EST | |||
| 45.00 | 2.95 | 3.20 | 4.64 | 0.00 | 0.00% | 0 | 41 | 0.60 | 0.65 | 0.07 | -0.07 | 3/3/2025 | 3/7/2025 3:59:57 PM EST |
| 50.00 | 0.90 | 1.05 | 0.95 | -0.20 | -17.40% | 12 | 193 | 0.60 | 0.28 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 0.25 | 0.22 | -0.05 | -18.52% | 3 | 244 | 0.57 | 0.08 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 200 | 0.75 | 0.01 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.39 | -0.01 | 0.00 | -0.01 | 2/26/2025 | 3/7/2025 3:59:57 PM EST |
| 40.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 5 | 53 | 0.62 | -0.09 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 45.00 | 1.10 | 1.35 | 1.30 | +0.35 | +36.85% | 16 | 350 | 0.54 | -0.35 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 50.00 | 3.90 | 4.20 | 3.84 | +0.56 | +17.08% | 1 | 245 | 0.52 | -0.72 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:57 PM EST |
| 55.00 | 8.10 | 8.70 | 7.33 | 0.00 | 0.00% | 0 | 156 | 0.69 | -0.92 | 0.03 | -0.03 | 3/6/2025 | 3/7/2025 3:59:57 PM EST |
| 60.00 | 12.50 | 13.70 | 9.84 | 0.00 | 0.00% | 0 | 38 | 1.05 | -0.99 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:57 PM EST |
| 65.00 | 17.60 | 19.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 70.00 | 22.60 | 24.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST | |||
| 75.00 | 27.70 | 29.10 | 27.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:57 PM EST |
| 80.00 | 32.60 | 34.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:57 PM EST |