$88.47
0.540.61%
In chiusura: Sep 21, 5:00 PM EST
$88.47
N/A
Post-mercato: 4:00 PM EST
Warrior Met Coal Inc Catena di Opzioni
HCCNYSE
Warrior Met Coal Options
View Warrior Met Coal (HCC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.97
P/C Ratio (OI)
1.42
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price53.15Apr 01, 2026
Change
-0%
Bid47.3
Ask50
volume0
Intrest5
Strike
40
40
Last Price0.65Apr 13, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Last Price39.7Jul 14, 2026
Change
-0%
Bid42.3
Ask45
volume0
Intrest3
Strike
45
45
Last Price0.15Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest31
Last Price31.27Jul 30, 2026
Change
-0%
Bid37.2
Ask40.8
volume0
Intrest108
Strike
50
50
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest16
Last Price36.63Apr 28, 2026
Change
-0%
Bid32.7
Ask35.8
volume0
Intrest1
Strike
55
55
Last Price0.09Sep 21, 2026
Change
0.3680%
Bid-
Ask0.1
volume11
Intrest25
Last Price33.63Sep 16, 2026
Change
-0%
Bid27.7
Ask30.9
volume0
Intrest5
Strike
60
60
Last Price0.1Sep 21, 2026
Change
0.2167.74%
Bid-
Ask1.1
volume3
Intrest23
Last Price26.9Aug 06, 2026
Change
-0%
Bid22.8
Ask25.9
volume0
Intrest2
Strike
65
65
Last Price0.2Sep 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest27
Last Price39.82Aug 28, 2026
Change
-0%
Bid17.7
Ask21
volume0
Intrest32
Strike
70
70
Last Price0.4Sep 18, 2026
Change
-0%
Bid0.2
Ask0.7
volume0
Intrest34
Last Price28.11Sep 03, 2026
Change
-0%
Bid13.3
Ask15.7
volume0
Intrest5
Strike
75
75
Last Price0.61Sep 21, 2026
Change
0.1418.67%
Bid0.25
Ask0.6
volume1
Intrest84
Last Price30.22Aug 28, 2026
Change
-0%
Bid8.8
Ask11.3
volume0
Intrest63
Strike
80
80
Last Price1.22Sep 21, 2026
Change
0.2517.01%
Bid1
Ask1.5
volume13
Intrest113
Last Price6.7Sep 21, 2026
Change
1.324.07%
Bid5.7
Ask6.9
volume3
Intrest62
Strike
85
85
Last Price2.62Sep 21, 2026
Change
0.3812.67%
Bid2.05
Ask3.1
volume1
Intrest56
Last Price4.15Sep 21, 2026
Change
0.256.41%
Bid3.6
Ask4
volume8
Intrest249
Strike
90
90
Last Price4.65Sep 21, 2026
Change
0.7614.05%
Bid4.4
Ask5.6
volume4
Intrest109
Last Price2.35Sep 21, 2026
Change
0.9228.13%
Bid1.75
Ask2.6
volume3
Intrest553
Strike
95
95
Last Price8.18Sep 18, 2026
Change
-0%
Bid7.2
Ask9.5
volume0
Intrest38
Last Price1Sep 21, 2026
Change
0.2117.36%
Bid0.75
Ask1.45
volume37
Intrest260
Strike
100
100
Last Price11.82Sep 21, 2026
Change
2.1221.86%
Bid11
Ask13.5
volume1
Intrest35
Last Price0.84Sep 21, 2026
Change
0.5137.78%
Bid0.25
Ask1.35
volume4
Intrest62
Strike
105
105
Last Price16.62Sep 18, 2026
Change
-0%
Bid15.6
Ask18
volume0
Intrest50
Last Price0.75Sep 17, 2026
Change
-0%
Bid0.05
Ask1.15
volume0
Intrest66
Strike
110
110
Last Price9.7Sep 03, 2026
Change
-0%
Bid20.1
Ask23
volume0
Intrest2
Last Price0.4Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest45
Strike
115
115
Last Price12.1Sep 09, 2026
Change
-0%
Bid24.6
Ask27.7
volume0
Intrest1
Last Price0.05Sep 21, 2026
Change
0.2583.33%
Bid-
Ask0.55
volume2
Intrest18
Strike
120
120
Last Price25.34Sep 14, 2026
Change
-0%
Bid29.6
Ask33
volume0
Intrest18
Last Price0.45Sep 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Strike
125
125
Last Price33.4Mar 31, 2026
Change
-0%
Bid34.5
Ask37.9
volume0
Intrest0
Last Price0.76Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest240
Strike
130
130
Last Price-
Change
-
Bid39.5
Ask43.6
volume0
Intrest0
Last Price1.1Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Strike
135
135
Last Price-
Change
-
Bid44.5
Ask48.6
volume0
Intrest0
Last Price0.79Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest57
Strike
140
140
Last Price-
Change
-
Bid49.5
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid54.5
Ask58.6
volume0
Intrest0
Last Price0.45Aug 21, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid59.5
Ask62.9
volume0
Intrest0
Last Price0.9Jun 23, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
155
155
Last Price-
Change
-
Bid64.5
Ask68.6
volume0
Intrest0
Last Price0.75Jun 23, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid69.5
Ask73.3
volume0
Intrest0