Options Chain for WARRIOR MET COAL INC COM (HCC) - $67.09 as of 4/23/2024 10:39:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.40 | 37.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM EST | |||
| 35.00 | 28.50 | 32.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM EST | |||
| 40.00 | 23.90 | 27.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM EST | |||
| 45.00 | 20.00 | 21.70 | 9.60 | 0.00 | 0.00% | 0 | 100 | 1.26 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/23/2024 10:59:06 AM EST |
| 50.00 | 14.00 | 17.50 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.97 | 0.01 | -0.01 | 4/2/2024 | 4/23/2024 10:59:06 AM EST |
| 55.00 | 10.40 | 12.90 | 11.18 | -1.12 | -9.11% | 4 | 71 | 0.99 | 0.90 | 0.02 | -0.03 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 60.00 | 6.70 | 7.10 | 8.70 | 0.00 | 0.00% | 0 | 108 | 0.56 | 0.75 | 0.04 | -0.06 | 4/22/2024 | 4/23/2024 10:59:06 AM EST |
| 65.00 | 3.60 | 3.90 | 3.68 | -1.04 | -22.04% | 10 | 98 | 0.53 | 0.54 | 0.05 | -0.07 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 70.00 | 1.65 | 1.85 | 1.69 | -0.96 | -36.23% | 9 | 337 | 0.52 | 0.32 | 0.04 | -0.06 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 75.00 | 0.65 | 0.80 | 0.65 | -0.52 | -44.45% | 2 | 95 | 0.52 | 0.16 | 0.03 | -0.04 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 80.00 | 0.20 | 0.35 | 0.23 | -0.37 | -61.67% | 1 | 42 | 0.52 | 0.07 | 0.02 | -0.02 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 85.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 94 | 0.65 | 0.03 | 0.01 | -0.01 | 4/16/2024 | 4/23/2024 10:59:06 AM EST |
| 90.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,199 | 0.67 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 10:59:06 AM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM 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 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 10:59:06 AM EST |
| 45.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 10:59:06 AM EST |
| 50.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 144 | 0.61 | -0.03 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 10:59:06 AM EST |
| 55.00 | 0.40 | 0.50 | 0.43 | +0.12 | +38.71% | 3 | 258 | 0.55 | -0.10 | 0.02 | -0.03 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 60.00 | 1.20 | 1.40 | 1.35 | +0.35 | +35.00% | 5 | 153 | 0.52 | -0.25 | 0.04 | -0.06 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 65.00 | 3.00 | 3.30 | 3.10 | +0.54 | +21.10% | 11 | 175 | 0.51 | -0.46 | 0.05 | -0.07 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 70.00 | 6.00 | 6.30 | 6.60 | +1.74 | +35.81% | 2 | 62 | 0.49 | -0.68 | 0.04 | -0.06 | 4/23/2024 | 4/23/2024 10:59:06 AM EST |
| 75.00 | 10.00 | 10.40 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.84 | 0.03 | -0.04 | 4/2/2024 | 4/23/2024 10:59:06 AM EST |
| 80.00 | 13.10 | 16.00 | 13.94 | 0.00 | 0.00% | 0 | 30 | 0.79 | -0.93 | 0.02 | -0.02 | 4/17/2024 | 4/23/2024 10:59:06 AM EST |
| 85.00 | 18.60 | 21.70 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 4/23/2024 10:59:06 AM EST | |||
| 90.00 | 23.40 | 25.80 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM EST | |||
| 95.00 | 27.90 | 31.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 10:59:06 AM EST |