Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230421C00135000 | 2023-03-24 11:35AM EDT | 135.00 | 14.60 | 22.60 | 26.80 | 0.00 | - | 10 | 14 | 67.70% |
| AMR230421C00140000 | 2023-03-30 2:51PM EDT | 140.00 | 16.00 | 18.80 | 22.60 | 0.00 | - | 11 | 32 | 66.21% |
| AMR230421C00145000 | 2023-03-28 12:39PM EDT | 145.00 | 16.00 | 14.70 | 17.90 | 0.00 | - | 4 | 38 | 59.24% |
| AMR230421C00150000 | 2023-03-30 2:51PM EDT | 150.00 | 9.35 | 11.90 | 13.90 | 0.00 | - | 11 | 54 | 58.01% |
| AMR230421C00155000 | 2023-03-30 3:55PM EDT | 155.00 | 7.20 | 9.10 | 11.20 | 0.00 | - | 55 | 333 | 58.33% |
| AMR230421C00160000 | 2023-03-30 9:41AM EDT | 160.00 | 5.50 | 6.50 | 7.30 | 0.00 | - | 1 | 1,074 | 52.45% |
| AMR230421C00165000 | 2023-03-29 1:37PM EDT | 165.00 | 4.00 | 3.70 | 5.70 | 0.00 | - | 7 | 548 | 50.32% |
| AMR230421C00170000 | 2023-03-29 12:53PM EDT | 170.00 | 2.67 | 2.70 | 4.00 | 0.00 | - | 3 | 50 | 50.93% |
| AMR230421C00175000 | 2023-03-31 9:46AM EDT | 175.00 | 2.31 | 1.75 | 3.10 | +0.71 | +44.37% | 10 | 108 | 52.17% |
| AMR230421C00180000 | 2023-03-31 9:46AM EDT | 180.00 | 1.29 | 1.10 | 1.60 | +0.24 | +22.86% | 10 | 390 | 51.83% |
| AMR230421C00185000 | 2023-03-28 11:51AM EDT | 185.00 | 1.00 | 0.30 | 1.25 | 0.00 | - | 22 | 93 | 54.42% |
| AMR230421C00190000 | 2023-03-28 1:46PM EDT | 190.00 | 0.60 | 0.30 | 0.80 | 0.00 | - | 221 | 363 | 53.98% |
| AMR230421C00195000 | 2023-03-21 11:16AM EDT | 195.00 | 0.53 | 0.15 | 1.15 | 0.00 | - | 2 | 43 | 56.69% |
| AMR230421C00200000 | 2023-03-28 9:41AM EDT | 200.00 | 0.20 | 0.05 | 2.75 | 0.00 | - | 1 | 52 | 73.95% |
| AMR230421C00210000 | 2023-03-21 9:32AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 64.11% |
| AMR230421C00220000 | 2023-03-06 4:57PM EDT | 220.00 | 1.94 | 0.00 | 0.30 | 0.00 | - | 1 | 96 | 62.70% |
| AMR230421C00230000 | 2023-03-17 3:44PM EDT | 230.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 117.51% |
| AMR230421C00240000 | 2023-03-17 3:44PM EDT | 240.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 126.49% |
| AMR230421C00250000 | 2023-03-28 3:57PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 170 | 67.19% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230421P00105000 | 2023-03-30 12:03PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 103 | 124 | 73.44% |
| AMR230421P00110000 | 2023-03-22 3:54PM EDT | 110.00 | 1.06 | 0.00 | 0.45 | 0.00 | - | 26 | 80 | 74.32% |
| AMR230421P00115000 | 2023-03-28 3:37PM EDT | 115.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 4 | 19 | 95.63% |
| AMR230421P00120000 | 2023-03-30 1:31PM EDT | 120.00 | 0.84 | 0.10 | 2.30 | 0.00 | - | 3 | 71 | 83.18% |
| AMR230421P00125000 | 2023-03-30 2:07PM EDT | 125.00 | 1.18 | 0.15 | 1.30 | 0.00 | - | 17 | 37 | 64.60% |
| AMR230421P00130000 | 2023-03-31 9:46AM EDT | 130.00 | 2.14 | 0.50 | 1.85 | +0.39 | +22.29% | 10 | 44 | 63.35% |
| AMR230421P00135000 | 2023-03-31 9:46AM EDT | 135.00 | 2.27 | 0.85 | 3.00 | -0.01 | -0.44% | 10 | 169 | 63.22% |
| AMR230421P00140000 | 2023-03-31 10:04AM EDT | 140.00 | 2.40 | 1.80 | 3.30 | -0.80 | -25.00% | 1 | 98 | 59.03% |
| AMR230421P00145000 | 2023-03-30 3:56PM EDT | 145.00 | 4.60 | 2.60 | 4.70 | 0.00 | - | 10 | 317 | 57.01% |
| AMR230421P00150000 | 2023-03-30 11:32AM EDT | 150.00 | 6.30 | 4.30 | 5.20 | 0.00 | - | 2 | 406 | 52.49% |
| AMR230421P00155000 | 2023-03-30 3:55PM EDT | 155.00 | 8.50 | 6.30 | 7.50 | 0.00 | - | 3 | 202 | 52.53% |
| AMR230421P00160000 | 2023-03-30 1:45PM EDT | 160.00 | 11.51 | 8.40 | 10.40 | 0.00 | - | 1 | 176 | 51.61% |
| AMR230421P00165000 | 2023-03-28 3:59PM EDT | 165.00 | 13.90 | 11.30 | 13.40 | 0.00 | - | 23 | 30 | 50.46% |
| AMR230421P00170000 | 2023-03-15 3:36PM EDT | 170.00 | 24.95 | 14.50 | 17.40 | 0.00 | - | 3 | 40 | 50.71% |
| AMR230421P00175000 | 2023-03-15 3:36PM EDT | 175.00 | 28.95 | 18.30 | 21.10 | 0.00 | - | 8 | 27 | 60.84% |
| AMR230421P00180000 | 2023-03-15 9:46AM EDT | 180.00 | 26.25 | 22.50 | 25.20 | 0.00 | - | 4 | 15 | 61.28% |
| AMR230421P00185000 | 2023-03-15 10:24AM EDT | 185.00 | 32.00 | 26.60 | 29.90 | 0.00 | - | 1 | 10 | 65.65% |
| AMR230421P00190000 | 2023-03-15 9:46AM EDT | 190.00 | 34.75 | 31.30 | 34.90 | 0.00 | - | 4 | 7 | 72.36% |
© 2023 Yahoo. All rights reserved.
