Options Chain for WARRIOR MET COAL INC COM (HCC) - $70.13 as of 4/29/2024 3:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.50 | 42.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 34.80 | 38.10 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 40.00 | 29.80 | 32.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 45.00 | 24.50 | 28.10 | 9.60 | 0.00 | 0.00% | 0 | 100 | 2.01 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 19.60 | 23.20 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.98 | 0.00 | -0.02 | 4/2/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 14.10 | 16.80 | 15.40 | 0.00 | 0.00% | 0 | 73 | 0.92 | 0.94 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 9.70 | 11.90 | 10.46 | 0.00 | 0.00% | 0 | 102 | 0.39 | 0.88 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 7.20 | 7.60 | 7.82 | +1.01 | +14.84% | 15 | 547 | 0.61 | 0.76 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 4.00 | 4.30 | 4.20 | +0.20 | +5.00% | 548 | 1,206 | 0.58 | 0.57 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 1.90 | 2.20 | 2.20 | -0.02 | -0.91% | 10 | 126 | 0.58 | 0.35 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 30 | 110 | 0.59 | 0.19 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 0.30 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.58 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 90.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,203 | 0.56 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 4/29/2024 4:00:01 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 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 0.10 | 0.25 | 0.15 | -0.02 | -11.77% | 1 | 164 | 0.88 | -0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 2 | 257 | 0.72 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 3 | 211 | 0.64 | -0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 65.00 | 1.25 | 1.45 | 1.25 | -0.55 | -30.56% | 32 | 200 | 0.59 | -0.24 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 70.00 | 3.00 | 3.40 | 2.90 | -0.98 | -25.26% | 30 | 73 | 0.59 | -0.43 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 75.00 | 5.80 | 6.20 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.65 | 0.04 | -0.09 | 4/2/2024 | 4/29/2024 4:00:01 PM EST |
| 80.00 | 9.60 | 10.20 | 9.60 | -4.34 | -31.14% | 1 | 30 | 0.57 | -0.81 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 85.00 | 12.30 | 16.50 | % | 0 | 0 | 0.97 | -0.90 | 0.02 | -0.05 | 4/29/2024 4:00:01 PM EST | |||
| 90.00 | 18.20 | 20.60 | % | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.03 | 4/29/2024 4:00:01 PM EST | |||
| 95.00 | 22.20 | 25.80 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST |