Options Chain for WARRIOR MET COAL INC COM (HCC) - $45.29 as of 5/27/2025 3:08:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.10 | 19.20 | 12.20 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 2:58:52 PM EST |
| 35.00 | 12.80 | 14.60 | 11.05 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.95 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 9.40 | 9.60 | 6.53 | 0.00 | 0.00% | 0 | 53 | 0.50 | 0.86 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 45.00 | 5.50 | 5.80 | 4.89 | 0.00 | 0.00% | 0 | 65 | 0.56 | 0.71 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 2:58:52 PM EST |
| 50.00 | 2.80 | 3.00 | 2.85 | +1.05 | +58.34% | 6 | 153 | 0.46 | 0.49 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 55.00 | 1.25 | 1.40 | 1.26 | +0.51 | +68.00% | 4 | 249 | 0.45 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 123 | 0.50 | 0.14 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.25 | -0.20 | -44.45% | 1 | 72 | 0.52 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 47 | 0.74 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 114 | 0.84 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 4.80 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:52 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 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 5/27/2025 2:58:52 PM EST |
| 35.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 153 | 0.60 | -0.05 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 40.00 | 0.65 | 0.80 | 0.80 | -0.46 | -36.51% | 2 | 3,624 | 0.53 | -0.14 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 45.00 | 1.80 | 1.95 | 2.04 | -1.16 | -36.25% | 1 | 213 | 0.50 | -0.29 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 50.00 | 4.00 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 115 | 0.48 | -0.51 | 0.05 | -0.04 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 55.00 | 7.40 | 7.70 | 10.40 | 0.00 | 0.00% | 0 | 200 | 0.49 | -0.72 | 0.04 | -0.03 | 5/8/2025 | 5/27/2025 2:58:52 PM EST |
| 60.00 | 11.60 | 12.00 | 11.70 | 0.00 | 0.00% | 0 | 214 | 0.48 | -0.86 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 16.20 | 18.00 | 17.37 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.01 | 4/16/2025 | 5/27/2025 2:58:52 PM EST |
| 70.00 | 20.70 | 22.70 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 2/24/2025 | 5/27/2025 2:58:52 PM EST |
| 75.00 | 25.00 | 28.40 | 25.52 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 29.70 | 33.50 | 27.64 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 35.20 | 38.30 | 30.78 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 40.70 | 43.50 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 45.50 | 48.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 100.00 | 50.10 | 53.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 105.00 | 55.90 | 58.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |