Breaking News

Warrior Met Coal Inc (HCC)

	Symbol	Exchange	Currency
	HCC	NYSE	USD	Real-time
	WJ4	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

43.18 -3.83 -8.15%

21/06 - Closed. Currency in USD

Pre Market

43.39

+0.21

+0.49%

15:21:20 - Real-time Data

Type: Equity

Market: United States

Volume: 2,543,085
Bid/Ask: 0.00 / 0.00
Day's Range: 43.14 - 47.46

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Warrior Met Coal Option Chain

Get free option data for HCC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Warrior Met Coal options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 21, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.6	14.7	0	30.00	0	0%	0	0.95	0
HCC Call 30.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHCC\|20250718\|30.00C Delta0.9308 Imp Vol0.9997 Bid12.6 Gamma0.0113 Theoretical13.65 Ask14.7 Theta-0.0311 Intrinsic Value13.18 Volume0 Vega0.0155 Time Value-13.18 Open Interest10 Rho0.0196 Delta / Theta-29.922 HCC Put 30.00 Exp: Jul 18, 2025 Last: 0 Chg.: 0% SymbolHCC\|20250718\|30.00P Delta-0.0763 Imp Vol1.0469 Bid0 Gamma0.0117 Theoretical0.48 Ask0.95 Theta-0.0323 Intrinsic Value-13.18 Volume0 Vega0.0168 Time Value13.18 Open Interest1 Rho-0.0026 Delta / Theta2.3622
11.05	0%	7.9	10.6	0	35.00	0.2	0%	0.15	0.25	6
HCC Call 35.00 Exp: Jul 18, 2025 Last: 11.05 Chg.: 0% SymbolHCC\|20250718\|35.00C Delta0.8405 Imp Vol0.8918 Bid7.9 Gamma0.0231 Theoretical9.25 Ask10.6 Theta-0.0495 Intrinsic Value8.18 Volume0 Vega0.0285 Time Value2.87 Open Interest2 Rho0.02 Delta / Theta-16.9913 HCC Put 35.00 Exp: Jul 18, 2025 Last: 0.2 Chg.: 0% SymbolHCC\|20250718\|35.00P Delta-0.0668 Imp Vol0.548 Bid0.15 Gamma0.0201 Theoretical0.2 Ask0.25 Theta-0.0151 Intrinsic Value-8.18 Volume6 Vega0.0152 Time Value8.38 Open Interest161 Rho-0.0021 Delta / Theta4.4089
4.65	0%	3.3	4.6	3	40.00	0.88	0%	0.8	1	149
HCC Call 40.00 Exp: Jul 18, 2025 Last: 4.65 Chg.: 0% SymbolHCC\|20250718\|40.00C Delta0.7755 Imp Vol0.4147 Bid3.3 Gamma0.0614 Theoretical3.95 Ask4.6 Theta-0.0298 Intrinsic Value3.18 Volume3 Vega0.0351 Time Value1.47 Open Interest33 Rho0.0218 Delta / Theta-26.0248 HCC Put 40.00 Exp: Jul 18, 2025 Last: 0.88 Chg.: 0% SymbolHCC\|20250718\|40.00P Delta-0.2491 Imp Vol0.473 Bid0.8 Gamma0.0572 Theoretical0.88 Ask1 Theta-0.0316 Intrinsic Value-3.18 Volume149 Vega0.0372 Time Value4.06 Open Interest3,652 Rho-0.0077 Delta / Theta7.8898
					43.18	Price @ Jun 21, 2025 20:45 GMT
1.65	-56.58%	1.4	1.95	35	45.00	2.86	85.71%	3	3.3	58
HCC Call 45.00 Exp: Jul 18, 2025 Last: 1.65 Chg.: -56.58% SymbolHCC\|20250718\|45.00C Delta0.4154 Imp Vol0.5041 Bid1.4 Gamma0.0658 Theoretical1.65 Ask1.95 Theta-0.0443 Intrinsic Value-1.82 Volume35 Vega0.0458 Time Value3.47 Open Interest198 Rho0.012 Delta / Theta-9.3757 HCC Put 45.00 Exp: Jul 18, 2025 Last: 2.86 Chg.: 85.71% SymbolHCC\|20250718\|45.00P Delta-0.6008 Imp Vol0.4575 Bid3 Gamma0.0723 Theoretical3.15 Ask3.3 Theta-0.036 Intrinsic Value1.82 Volume58 Vega0.0453 Time Value1.04 Open Interest272 Rho-0.0175 Delta / Theta16.6935
0.4	-72.03%	0.3	0.5	23	50.00	6.37	0%	6.7	7.2	2
HCC Call 50.00 Exp: Jul 18, 2025 Last: 0.4 Chg.: -72.03% SymbolHCC\|20250718\|50.00C Delta0.147 Imp Vol0.4754 Bid0.3 Gamma0.0412 Theoretical0.4 Ask0.5 Theta-0.0244 Intrinsic Value-6.82 Volume23 Vega0.027 Time Value7.22 Open Interest275 Rho0.0044 Delta / Theta-6.0353 HCC Put 50.00 Exp: Jul 18, 2025 Last: 6.37 Chg.: 0% SymbolHCC\|20250718\|50.00P Delta-0.9088 Imp Vol0.3994 Bid6.7 Gamma0.0362 Theoretical6.95 Ask7.2 Theta-0.0116 Intrinsic Value6.82 Volume2 Vega0.0189 Time Value-0.45 Open Interest123 Rho-0.0172 Delta / Theta78.1106
0.15	-62.5%	0.1	0.35	19	55.00	9.65	0%	11.6	12.3	0
HCC Call 55.00 Exp: Jul 18, 2025 Last: 0.15 Chg.: -62.5% SymbolHCC\|20250718\|55.00C Delta0.0586 Imp Vol0.5366 Bid0.1 Gamma0.0185 Theoretical0.15 Ask0.35 Theta-0.0139 Intrinsic Value-11.82 Volume19 Vega0.0137 Time Value11.97 Open Interest322 Rho0.0018 Delta / Theta-4.222 HCC Put 55.00 Exp: Jul 18, 2025 Last: 9.65 Chg.: 0% SymbolHCC\|20250718\|55.00P Delta-0.9326 Imp Vol0.5829 Bid11.6 Gamma0.0197 Theoretical11.95 Ask12.3 Theta-0.0137 Intrinsic Value11.82 Volume0 Vega0.015 Time Value-2.17 Open Interest200 Rho-0.0178 Delta / Theta67.9216

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

HCC Comments

Write your thoughts about Warrior Met Coal Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,971.90	-140.50	-0.56%
BSE Sensex	81,896.79	-511.38	-0.62%
Nifty Bank	56,059.35	-193.50	-0.34%
Nifty 50 Futures	24,993.00	-118.70	-0.47%
US 500	5,965.8	-2.0	-0.03%
FTSE 100	8,757.95	-16.70	-0.19%
Dollar Index	98.882	+0.600	+0.61%

Gold	3,392.80	+7.10	+0.21%
Crude Oil WTI	74.33	+0.49	+0.66%
Brent Oil	76.06	+0.58	+0.77%
Natural Gas	3.952	+0.003	+0.08%
Silver	36.130	+0.113	+0.31%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	789.90	-6.25	-0.79%
NTPC	332.50	-2.70	-0.81%
ICICI Bank	1,419.10	-8.00	-0.56%
Reliance Industries	1,456.00	-10.20	-0.70%
DLF	850.50	-3.75	-0.44%
Tata Motors	671.80	-4.40	-0.65%
Tata Steel Ltd	152.38	+0.41	+0.27%

USD/INR	86.757	+0.197	+0.23%
EUR/USD	1.1470	-0.0053	-0.46%
GBP/USD	1.3386	-0.0064	-0.48%
USD/JPY	147.61	+1.51	+1.03%
GBP/INR	116.225	-0.190	-0.16%
EUR/INR	99.5150	-0.2465	-0.25%
USD/CAD	1.3786	+0.0052	+0.38%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HCC	43.18	-3.83	-8.15%

Market Movers

Name	Last	Chg. %	Vol.
Zee Entertainment	148.35	+11.47%	163.87M
Bharat Electronics	421.30	+3.20%	43.02M
BSE	2,769.00	+3.01%	7.00M
Garden Reach	3,502.00	+6.52%	4.93M
BEML	4,780.00	+3.03%	3.01M
Trent	6,105.00	+3.52%	2.27M
Dixon Tech	14,554.10	+3.55%	1.74M

Name	Last	Chg. %	Vol.
Tamilnadu Telecomm	11.760	+20.00%	472.45K
Borosil Scientific	166.10	+20.00%	1.56M
Lakshmi Mills	8,635.85	+20.00%	2.90K
Ishan Dyes and Chemicals	53.49	+19.99%	68.35K
Kerala Ayurveda	511.70	+19.99%	2.93M
Borosil Scientific	166.40	+19.97%	196.62K
Parmax Pharma	38.02	+19.97%	22.24K

Name	Last	Chg. %	Vol.
City Crops Agro	22.16	-11.36%	300.00K
Beeyu Overseas	3.280	-11.11%	1.69K
Vani Commercials	10.90	-10.21%	121.30K
Osia Hyper	18.00	-10.04%	1.43M
Naapbooks	126.85	-9.97%	1.20K
Continental Controls	8.78	-9.95%	0.04K
United Interactive	98.20	-9.88%	1.69K