Options Chain for WARRIOR MET COAL INC COM (HCC) - $68.50 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.50 | 48.70 | 52.60 | 47.57 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:46 PM EST |
| 22.00 | 46.20 | 50.10 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 24.50 | 43.70 | 47.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 29.50 | 38.80 | 42.60 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 34.50 | 33.60 | 37.60 | 33.70 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:46 PM EST |
| 39.50 | 28.80 | 32.90 | 27.40 | 0.00 | 0.00% | 0 | 89 | 1.85 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 44.50 | 23.60 | 27.70 | 10.62 | 0.00 | 0.00% | 0 | 23 | 1.57 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:46 PM EST |
| 49.50 | 19.60 | 22.20 | 10.90 | 0.00 | 0.00% | 0 | 157 | 0.80 | 0.99 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 54.50 | 15.30 | 16.80 | 17.88 | 0.00 | 0.00% | 0 | 210 | 0.97 | 0.96 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 59.50 | 11.00 | 11.50 | 8.51 | 0.00 | 0.00% | 0 | 74 | 0.45 | 0.89 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 64.50 | 7.00 | 8.30 | 4.67 | 0.00 | 0.00% | 0 | 97 | 0.53 | 0.76 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 69.50 | 3.90 | 5.20 | 4.15 | +0.95 | +29.69% | 95 | 304 | 0.51 | 0.57 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.50 | 1.95 | 3.30 | 2.04 | +0.44 | +27.50% | 5 | 306 | 0.53 | 0.36 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 79.50 | 0.95 | 1.20 | 1.00 | +0.20 | +25.00% | 10 | 544 | 0.48 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 84.50 | 0.45 | 0.65 | 0.46 | +0.09 | +24.33% | 5 | 291 | 0.50 | 0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 89.50 | 0.20 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 202 | 0.57 | 0.06 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 94.50 | 0.10 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 59 | 0.63 | 0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 99.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.86 | 0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.50 | 0.00 | 0.95 | % | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 22.00 | 0.00 | 1.00 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 24.50 | 0.00 | 0.95 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 29.50 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 16 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:46 PM EST |
| 34.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 56 | 1.25 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:46 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 268 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 44.50 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 512 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 49.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 539 | 0.87 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 54.50 | 0.15 | 0.45 | 0.19 | -0.11 | -36.67% | 17 | 116 | 0.60 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 59.50 | 0.50 | 0.65 | 0.71 | -0.07 | -8.98% | 1 | 106 | 0.51 | -0.11 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 64.50 | 1.35 | 1.60 | 1.30 | -0.50 | -27.78% | 5 | 159 | 0.48 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 69.50 | 3.20 | 3.50 | 3.40 | -1.90 | -35.85% | 2 | 59 | 0.47 | -0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 74.50 | 6.20 | 6.60 | 8.00 | 0.00 | 0.00% | 0 | 11 | 0.49 | -0.64 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 79.50 | 10.10 | 11.20 | % | 0 | 0 | 0.54 | -0.79 | 0.03 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 84.50 | 13.90 | 15.50 | 17.64 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.04 | 7/9/2024 | 11/20/2024 3:59:46 PM EST |
| 89.50 | 18.10 | 20.80 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 94.50 | 22.80 | 26.30 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 99.50 | 27.60 | 31.10 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 33.40 | 36.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 38.10 | 41.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |