Options Chain for WARRIOR MET COAL INC COM (HCC) - $46.21 as of 2/21/2025 8:31:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.90 | 18.00 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 11.10 | 12.80 | % | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 6.70 | 8.80 | 15.90 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.81 | 0.03 | -0.03 | 12/30/2024 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 3.90 | 4.20 | 5.25 | -0.73 | -12.21% | 10 | 48 | 0.47 | 0.60 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 1.85 | 2.05 | 1.95 | -0.50 | -20.41% | 15 | 182 | 0.46 | 0.37 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.80 | 1.55 | 0.85 | -0.45 | -34.62% | 5 | 144 | 0.53 | 0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.25 | 0.40 | 0.37 | -0.18 | -32.73% | 9 | 498 | 0.47 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 73 | 0.51 | 0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 308 | 0.63 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.89 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 139 | 1.30 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 4.00 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.75 | 2.06 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:59 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 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.01 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | +0.05 | +20.00% | 5 | 111 | 0.52 | -0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.95 | 1.05 | 0.97 | +0.22 | +29.34% | 29 | 234 | 0.49 | -0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 2.50 | 2.75 | 2.56 | +0.61 | +31.29% | 61 | 752 | 0.47 | -0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 5.30 | 5.70 | 4.50 | +0.40 | +9.76% | 20 | 265 | 0.46 | -0.63 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 7.80 | 9.80 | 9.39 | +2.29 | +32.26% | 2 | 70 | 0.30 | -0.80 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 13.70 | 14.70 | 7.70 | 0.00 | 0.00% | 0 | 292 | 0.53 | -0.89 | 0.02 | -0.02 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 18.30 | 19.50 | 10.80 | 0.00 | 0.00% | 0 | 62 | 0.75 | -0.94 | 0.01 | -0.01 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 23.30 | 24.70 | 10.10 | 0.00 | 0.00% | 0 | 39 | 0.78 | -0.97 | 0.01 | -0.01 | 12/6/2024 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 28.10 | 29.90 | 19.70 | 0.00 | 0.00% | 0 | 9 | 1.06 | -0.99 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 33.30 | 35.30 | 15.54 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 38.20 | 40.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 43.10 | 45.70 | 25.15 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 48.10 | 50.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 52.90 | 55.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 58.10 | 60.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 63.10 | 65.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |