$106.73
3.373.26%
al cierre: Aug 21, 5:00 PM EST
$106.73
N/A
After hour: 4:00 PM EST
Warrior Met Coal Inc Cadena de Opciones
HCCNYSE
Warrior Met Coal Options
View Warrior Met Coal (HCC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.14
P/C Ratio (OI)
1.93
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price52.95Apr 01, 2026
Change
-0%
Bid64.9
Ask68.9
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid59.9
Ask63.8
volume0
Intrest7
Strike
45
45
Last Price0.75Mar 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid55.1
Ask58.7
volume0
Intrest9
Strike
50
50
Last Price0.2Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid50.2
Ask53.8
volume0
Intrest1
Strike
55
55
Last Price0.85Jun 11, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest20
Last Price45May 28, 2026
Change
-0%
Bid45
Ask49
volume0
Intrest12
Strike
60
60
Last Price0.3Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest35
Last Price41.5Jun 01, 2026
Change
-0%
Bid40.9
Ask43.8
volume0
Intrest13
Strike
65
65
Last Price0.2Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Last Price38.06Aug 21, 2026
Change
3.068.74%
Bid36.1
Ask38.9
volume1
Intrest43
Strike
70
70
Last Price0.35Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest103
Last Price23.69Aug 14, 2026
Change
-0%
Bid31.5
Ask33.9
volume0
Intrest127
Strike
75
75
Last Price0.5Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest146
Last Price29.79Aug 21, 2026
Change
9.3145.46%
Bid26.3
Ask29
volume6
Intrest30
Strike
80
80
Last Price0.2Aug 21, 2026
Change
0.133.33%
Bid-
Ask0.75
volume4
Intrest98
Last Price14.5Aug 14, 2026
Change
-0%
Bid21.4
Ask24.1
volume0
Intrest100
Strike
85
85
Last Price0.35Aug 21, 2026
Change
0.346.15%
Bid0.25
Ask0.75
volume2
Intrest55
Last Price15.2Aug 19, 2026
Change
-0%
Bid17.1
Ask19.7
volume0
Intrest47
Strike
90
90
Last Price1.05Aug 19, 2026
Change
-0%
Bid0.3
Ask1.35
volume0
Intrest298
Last Price11.2Aug 19, 2026
Change
-0%
Bid12.4
Ask14.7
volume0
Intrest56
Strike
95
95
Last Price2.1Aug 20, 2026
Change
-0%
Bid0.5
Ask1.6
volume0
Intrest8
Last Price10.65Aug 21, 2026
Change
3.8556.62%
Bid9
Ask10.4
volume3
Intrest210
Strike
100
100
Last Price2.07Aug 21, 2026
Change
1.3339.12%
Bid1.75
Ask3
volume31
Intrest7
Last Price7.38Aug 21, 2026
Change
2.6857.02%
Bid5.8
Ask7.1
volume1
Intrest79
Strike
105
105
Last Price3.8Aug 21, 2026
Change
1.629.63%
Bid3.2
Ask4.4
volume2
Intrest11
Last Price4.2Aug 21, 2026
Change
1.6866.67%
Bid2.5
Ask4.6
volume6
Intrest81
Strike
110
110
Last Price22.1Jun 18, 2026
Change
-0%
Bid5.5
Ask7.3
volume0
Intrest9
Last Price3.4Aug 21, 2026
Change
1.6796.53%
Bid1.85
Ask2.65
volume10
Intrest188
Strike
115
115
Last Price9.68Aug 21, 2026
Change
-
Bid8.5
Ask10.8
volume41
Intrest0
Last Price1.45Aug 21, 2026
Change
0.326.09%
Bid1
Ask1.8
volume2
Intrest27
Strike
120
120
Last Price-
Change
-
Bid12.5
Ask14.9
volume0
Intrest1
Last Price0.6Aug 11, 2026
Change
-0%
Bid0.45
Ask1.45
volume0
Intrest38
Strike
125
125
Last Price-
Change
-
Bid17
Ask19.4
volume0
Intrest0
Last Price6.8Jun 04, 2026
Change
-0%
Bid0.05
Ask0.75
volume0
Intrest41
Strike
130
130
Last Price-
Change
-
Bid21.7
Ask24.3
volume0
Intrest0
Last Price0.15Aug 12, 2026
Change
-0%
Bid0.05
Ask0.75
volume0
Intrest70
Strike
135
135
Last Price-
Change
-
Bid26.5
Ask29.1
volume0
Intrest0
Last Price3.5Mar 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest41
Strike
140
140
Last Price-
Change
-
Bid31.3
Ask35.1
volume0
Intrest0
Last Price0.15Jul 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Strike
145
145
Last Price-
Change
-
Bid36.4
Ask40.1
volume0
Intrest0
Last Price0.8Jun 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
150
150
Last Price-
Change
-
Bid41.4
Ask45.1
volume0
Intrest0
Last Price0.5Jun 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
155
155
Last Price-
Change
-
Bid46.4
Ask50.1
volume0
Intrest0
Last Price0.4Jun 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid51.4
Ask55.1
volume0
Intrest0