Options Chain for WARRIOR MET COAL INC COM (HCC) - $49.76 as of 3/28/2025 8:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.40 | 25.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 18.10 | 20.80 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 13.60 | 15.40 | % | 0 | 0 | 1.06 | 0.95 | 0.01 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 9.30 | 10.20 | % | 0 | 0 | 0.40 | 0.88 | 0.02 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 5.60 | 6.00 | 5.80 | +0.59 | +11.33% | 1 | 1 | 0.42 | 0.73 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 2.85 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.53 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 1.25 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.32 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.17 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.20 | 0.35 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.25 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.05 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.70 | 0.85 | 0.74 | +0.17 | +29.83% | 1 | 58 | 0.59 | -0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 1.70 | 2.00 | 1.90 | -0.11 | -5.48% | 10 | 48 | 0.55 | -0.27 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 3.90 | 4.20 | 4.00 | +0.10 | +2.57% | 1 | 17 | 0.54 | -0.47 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 7.10 | 7.70 | 7.15 | +1.05 | +17.22% | 2 | 1 | 0.56 | -0.68 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 11.50 | 12.30 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.83 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 15.90 | 18.40 | % | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 20.60 | 22.10 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST |