Australia markets closed

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.34+2.03 (+1.21%)
As of 12:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR221216C000750002022-11-23 3:03PM EST75.0090.1592.0096.100.00--1268.31%
AMR221216C000800002022-11-23 3:04PM EST80.0085.5286.5091.000.00--3246.34%
AMR221216C001000002022-11-23 3:03PM EST100.0066.4467.0071.200.00--1187.79%
AMR221216C001050002022-11-23 3:04PM EST105.0060.6862.0065.800.00--3163.43%
AMR221216C001200002022-11-03 9:02AM EST120.0048.6047.0051.200.00--2133.69%
AMR221216C001250002022-11-04 1:04PM EST125.0053.0942.0045.500.00-3069107.13%
AMR221216C001350002022-11-30 9:34AM EST135.0040.1532.2036.100.00-2895.85%
AMR221216C001400002022-11-30 11:05AM EST140.0031.9327.0030.800.00-12179.74%
AMR221216C001450002022-11-30 9:34AM EST145.0030.7522.8026.400.00-22277.03%
AMR221216C001500002022-12-01 3:52PM EST150.0019.4619.9021.600.00-46757.23%
AMR221216C001550002022-12-02 11:50AM EST155.0016.8715.8017.00+1.86+12.39%112953.59%
AMR221216C001600002022-12-01 12:59PM EST160.0012.3511.8012.600.00-215652.26%
AMR221216C001650002022-12-01 3:54PM EST165.008.438.909.500.00-1434950.40%
AMR221216C001700002022-12-02 10:37AM EST170.006.806.206.70+0.60+9.68%243751.22%
AMR221216C001750002022-12-01 11:05AM EST175.004.463.904.400.00-247349.30%
AMR221216C001800002022-12-02 10:56AM EST180.002.702.403.00-0.14-4.93%5565250.24%
AMR221216C001850002022-12-01 11:18AM EST185.001.701.201.700.00-136648.00%
AMR221216C001900002022-12-02 10:16AM EST190.001.020.601.00+0.02+2.00%231147.83%
AMR221216C001950002022-12-01 9:58AM EST195.000.350.100.650.00-120349.32%
AMR221216C002000002022-11-30 10:54AM EST200.000.760.000.450.00-516151.42%
AMR221216C002100002022-11-30 10:54AM EST210.000.310.002.350.00-5977.78%
AMR221216C002200002022-11-17 2:05PM EST220.000.150.000.500.00-5766.21%
AMR221216C002300002022-11-28 2:54PM EST230.000.100.000.300.00-163169.73%
AMR221216C002400002022-11-03 2:21PM EST240.001.350.001.200.00--1096.92%
AMR221216C002500002022-11-04 2:06PM EST250.001.300.002.350.00-66120.46%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR221216P000850002022-11-09 3:48PM EST85.000.250.002.750.00-6363219.58%
AMR221216P000900002022-11-22 9:31AM EST90.000.100.002.800.00-10204.64%
AMR221216P001000002022-11-17 2:04PM EST100.000.280.000.500.00-35142126.95%
AMR221216P001050002022-11-09 3:48PM EST105.001.200.002.800.00-4044161.82%
AMR221216P001100002022-11-30 10:51AM EST110.000.490.002.800.00-5222148.78%
AMR221216P001150002022-11-29 9:35AM EST115.000.220.001.150.00-1211112.21%
AMR221216P001200002022-11-30 10:51AM EST120.000.690.001.200.00-538102.54%
AMR221216P001250002022-11-29 9:30AM EST125.000.200.000.450.00-24577.15%
AMR221216P001300002022-12-02 12:05PM EST130.000.270.050.55+0.04+17.39%11,32671.97%
AMR221216P001350002022-12-01 9:31AM EST135.000.400.150.750.00-61,06068.46%
AMR221216P001400002022-12-02 11:02AM EST140.000.550.400.55-0.15-21.43%168760.06%
AMR221216P001450002022-12-01 2:31PM EST145.001.200.650.950.00-26157.93%
AMR221216P001500002022-12-02 11:41AM EST150.001.400.851.50-0.62-30.69%49753.96%
AMR221216P001550002022-12-02 10:55AM EST155.002.012.002.30-1.28-38.91%6290754.54%
AMR221216P001600002022-12-01 3:09PM EST160.004.383.103.600.00-1744153.05%
AMR221216P001650002022-12-02 11:43AM EST165.004.624.705.30-1.65-26.32%28751.48%
AMR221216P001700002022-12-01 2:01PM EST170.008.907.007.500.00-28250.42%
AMR221216P001750002022-11-30 10:43AM EST175.009.509.6010.300.00-22151.12%
AMR221216P001800002022-11-07 3:47PM EST180.0015.4412.7013.800.00-11151.43%
AMR221216P001850002022-11-30 10:58AM EST185.0016.0016.2017.800.00-1352.49%
AMR221216P001950002022-11-09 3:33PM EST195.0045.0024.4027.900.00-101070.80%
AMR221216P002300002022-11-07 9:37AM EST230.0061.5058.7063.400.00--080.96%
AMR221216P002400002022-11-17 9:35AM EST240.0081.5068.5073.200.00--080.47%