UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,957.77 +1,157.77 (+2.53%)
Warrior Met Coal, Inc. (HCC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517C00045000 | 2024-03-15 3:29PM EDT | 45.00 | 9.60 | 17.70 | 18.30 | 0.00 | - | - | 100 | 0.00% |
| HCC240517C00050000 | 2024-04-02 10:01AM EDT | 50.00 | 10.70 | 16.50 | 19.80 | 0.00 | - | 1 | 2 | 171.44% |
| HCC240517C00055000 | 2024-04-26 2:51PM EDT | 55.00 | 15.40 | 10.30 | 11.00 | 0.00 | - | 2 | 73 | 52.64% |
| HCC240517C00060000 | 2024-05-02 3:07PM EDT | 60.00 | 7.30 | 5.10 | 6.40 | -2.90 | -28.43% | 1 | 101 | 54.49% |
| HCC240517C00065000 | 2024-05-02 3:17PM EDT | 65.00 | 3.30 | 2.20 | 2.95 | -1.27 | -27.79% | 19 | 533 | 49.51% |
| HCC240517C00070000 | 2024-05-02 3:17PM EDT | 70.00 | 1.15 | 0.75 | 1.00 | -1.35 | -54.00% | 21 | 468 | 47.22% |
| HCC240517C00075000 | 2024-05-02 1:43PM EDT | 75.00 | 0.29 | 0.20 | 0.30 | -0.96 | -76.80% | 51 | 115 | 48.49% |
| HCC240517C00080000 | 2024-05-02 3:55PM EDT | 80.00 | 0.12 | 0.00 | 0.15 | -0.28 | -70.00% | 73 | 167 | 55.86% |
| HCC240517C00085000 | 2024-05-02 1:22PM EDT | 85.00 | 0.03 | 0.00 | 0.95 | -0.17 | -85.00% | 1 | 100 | 87.50% |
| HCC240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,203 | 62.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HCC240517P00040000 | 2024-04-08 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 105.47% |
| HCC240517P00045000 | 2024-04-18 10:57AM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 118.07% |
| HCC240517P00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.12 | 0.00 | 0.25 | +0.02 | +20.00% | 1 | 164 | 71.88% |
| HCC240517P00055000 | 2024-05-02 2:16PM EDT | 55.00 | 0.11 | 0.10 | 0.20 | -0.14 | -56.00% | 3 | 258 | 51.95% |
| HCC240517P00060000 | 2024-05-02 3:42PM EDT | 60.00 | 0.62 | 0.55 | 0.70 | -0.06 | -8.82% | 56 | 214 | 48.93% |
| HCC240517P00065000 | 2024-05-02 3:20PM EDT | 65.00 | 1.81 | 1.15 | 2.35 | -0.11 | -5.73% | 17 | 197 | 47.51% |
| HCC240517P00070000 | 2024-05-02 3:06PM EDT | 70.00 | 4.50 | 5.10 | 5.80 | +0.30 | +7.14% | 7 | 96 | 53.52% |
| HCC240517P00075000 | 2024-04-30 1:05PM EDT | 75.00 | 7.90 | 9.00 | 11.60 | 0.00 | - | 6 | 6 | 64.75% |
| HCC240517P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 10.90 | 12.50 | 16.40 | 0.00 | - | 1 | 30 | 113.04% |
© 2024 Yahoo. All rights reserved.