Options Chain for WARRIOR MET COAL INC COM (HCC) - $53.71 as of 9/6/2024 3:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.60 | 20.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 10.50 | 14.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 6.10 | 9.90 | % | 0 | 0 | 1.26 | 0.93 | 0.02 | -0.03 | 9/6/2024 4:00:00 PM EST | |||
| 50.00 | 3.40 | 3.80 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.72 | 0.07 | -0.07 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.90 | 1.10 | 0.75 | -1.20 | -61.54% | 7 | 28 | 0.46 | 0.33 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.25 | -0.14 | -35.90% | 1 | 101 | 0.46 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.10 | 0.10 | -0.01 | -9.10% | 5 | 149 | 1.11 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 228 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | -0.10 | -66.67% | 5 | 71 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 182 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.10 | 0.25 | 0.25 | +0.10 | +66.67% | 3 | 3 | 0.55 | -0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.45 | 1.10 | 0.94 | +0.19 | +25.34% | 121 | 343 | 0.50 | -0.28 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 2.80 | 3.50 | 3.39 | +1.15 | +51.34% | 328 | 644 | 0.44 | -0.67 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 5.70 | 8.90 | 8.02 | +1.89 | +30.84% | 2 | 60 | 0.96 | -0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 11.40 | 14.30 | 10.63 | 0.00 | 0.00% | 0 | 2 | 1.37 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 16.30 | 19.50 | 9.15 | 0.00 | 0.00% | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 20.60 | 23.70 | 11.17 | 0.00 | 0.00% | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 25.70 | 29.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 30.60 | 34.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 35.60 | 39.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 40.80 | 44.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 45.80 | 49.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 50.70 | 54.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 55.60 | 59.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |