Options Chain for WARRIOR MET COAL INC COM (HCC) - $48.00 as of 3/31/2025 4:08:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.20 | 18.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 12.10 | 13.00 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 7.60 | 8.10 | 15.90 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.92 | 0.02 | -0.04 | 12/30/2024 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 3.60 | 3.90 | 3.56 | -1.14 | -24.26% | 3 | 56 | 0.50 | 0.71 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 1.05 | 1.20 | 0.95 | -0.70 | -42.43% | 29 | 448 | 0.47 | 0.35 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 0.15 | 0.25 | 0.22 | -0.43 | -66.16% | 16 | 336 | 0.48 | 0.10 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 515 | 0.87 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 395 | 0.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 42 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 139 | 1.68 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 34 | 1.46 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 2.06 | 0.00 | 0.00% | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:58:57 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 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 147 | 1.07 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.20 | 0.30 | 0.29 | +0.14 | +93.34% | 1 | 238 | 0.62 | -0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.95 | 1.10 | 1.10 | +0.25 | +29.42% | 9 | 1,055 | 0.54 | -0.29 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 50.00 | 3.30 | 3.50 | 3.90 | +1.00 | +34.49% | 3 | 338 | 0.53 | -0.65 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 55.00 | 7.30 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 74 | 0.60 | -0.90 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 60.00 | 12.20 | 12.80 | 9.76 | 0.00 | 0.00% | 0 | 285 | 0.76 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 65.00 | 17.10 | 18.00 | 15.65 | 0.00 | 0.00% | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 70.00 | 21.90 | 23.10 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:58:57 PM EST |
| 75.00 | 27.10 | 28.80 | 19.70 | 0.00 | 0.00% | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:58:57 PM EST |
| 80.00 | 31.80 | 34.00 | 15.54 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 2:58:57 PM EST |
| 85.00 | 36.80 | 38.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 90.00 | 41.80 | 43.80 | 25.15 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 3/31/2025 2:58:57 PM EST |
| 95.00 | 46.80 | 48.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 100.00 | 51.70 | 53.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 105.00 | 56.80 | 58.50 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 110.00 | 61.50 | 64.40 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |