Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241018C00140000 | 2024-08-22 10:50AM EDT | 140.00 | 92.60 | 68.70 | 77.90 | 0.00 | - | - | 1 | 0.00% |
| AMR241018C00150000 | 2024-09-06 11:01AM EDT | 150.00 | 50.54 | 79.20 | 86.30 | 0.00 | - | 2 | 2 | 174.15% |
| AMR241018C00160000 | 2024-08-14 10:44AM EDT | 160.00 | 80.28 | 51.00 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMR241018C00170000 | 2024-08-20 1:15PM EDT | 170.00 | 65.00 | 41.50 | 49.50 | 0.00 | - | - | 1 | 0.00% |
| AMR241018C00175000 | 2024-07-29 1:15PM EDT | 175.00 | 120.37 | 60.20 | 66.10 | 0.00 | - | 40 | 40 | 146.31% |
| AMR241018C00180000 | 2024-09-11 11:43AM EDT | 180.00 | 18.60 | 50.90 | 56.30 | 0.00 | - | 1 | 2 | 65.04% |
| AMR241018C00185000 | 2024-09-11 3:59PM EDT | 185.00 | 18.50 | 46.30 | 50.60 | 0.00 | - | - | 1 | 98.24% |
| AMR241018C00190000 | 2024-09-24 3:18PM EDT | 190.00 | 39.93 | 40.80 | 45.90 | 0.00 | - | 1 | 45 | 93.29% |
| AMR241018C00195000 | 2024-09-10 11:19AM EDT | 195.00 | 12.10 | 36.80 | 41.50 | 0.00 | - | 3 | 5 | 61.21% |
| AMR241018C00200000 | 2024-09-26 9:41AM EDT | 200.00 | 39.00 | 32.70 | 35.60 | 0.00 | - | 1 | 79 | 54.30% |
| AMR241018C00210000 | 2024-09-30 11:40AM EDT | 210.00 | 30.40 | 24.50 | 26.70 | 0.00 | - | 20 | 25 | 56.30% |
| AMR241018C00220000 | 2024-10-03 2:35PM EDT | 220.00 | 14.30 | 17.00 | 18.50 | 0.00 | - | 1 | 103 | 54.22% |
| AMR241018C00230000 | 2024-10-04 12:39PM EDT | 230.00 | 10.90 | 10.90 | 13.40 | +1.70 | +18.48% | 2 | 134 | 57.26% |
| AMR241018C00240000 | 2024-10-04 11:30AM EDT | 240.00 | 7.10 | 6.40 | 7.10 | +2.00 | +39.22% | 1 | 262 | 52.44% |
| AMR241018C00250000 | 2024-10-04 3:40PM EDT | 250.00 | 3.35 | 3.30 | 3.90 | +0.75 | +28.85% | 16 | 88 | 51.56% |
| AMR241018C00260000 | 2024-10-04 3:01PM EDT | 260.00 | 1.80 | 1.60 | 2.40 | -0.05 | -2.70% | 10 | 39 | 53.25% |
| AMR241018C00270000 | 2024-10-04 1:11PM EDT | 270.00 | 1.05 | 0.75 | 1.70 | +0.30 | +40.00% | 7 | 138 | 56.57% |
| AMR241018C00280000 | 2024-10-04 9:40AM EDT | 280.00 | 0.45 | 0.20 | 0.75 | -0.55 | -55.00% | 3 | 64 | 54.15% |
| AMR241018C00290000 | 2024-09-30 1:16PM EDT | 290.00 | 1.23 | 0.10 | 0.70 | 0.00 | - | 11 | 47 | 60.35% |
| AMR241018C00300000 | 2024-09-27 12:21PM EDT | 300.00 | 1.52 | 0.00 | 1.50 | 0.00 | - | 19 | 38 | 76.15% |
| AMR241018C00310000 | 2024-10-04 10:20AM EDT | 310.00 | 0.14 | 0.00 | 0.25 | +0.01 | +7.69% | 1 | 87 | 63.28% |
| AMR241018C00320000 | 2024-09-27 2:26PM EDT | 320.00 | 2.35 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 76.07% |
| AMR241018C00330000 | 2024-09-23 9:51AM EDT | 330.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 455 | 67.58% |
| AMR241018C00340000 | 2024-08-28 1:04PM EDT | 340.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 101 | 139 | 127.22% |
| AMR241018C00350000 | 2024-08-26 9:46AM EDT | 350.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 43 | 139 | 93.75% |
| AMR241018C00360000 | 2024-08-28 11:49AM EDT | 360.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 2 | 21 | 140.45% |
| AMR241018C00370000 | 2024-07-17 11:30AM EDT | 370.00 | 12.20 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 124.27% |
| AMR241018C00380000 | 2024-07-30 12:53PM EDT | 380.00 | 3.70 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 110.74% |
| AMR241018C00390000 | 2024-09-09 1:12PM EDT | 390.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 21 | 23 | 114.26% |
| AMR241018C00400000 | 2024-09-30 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 69 | 118.95% |
| AMR241018C00410000 | 2024-07-03 12:54PM EDT | 410.00 | 9.20 | 0.20 | 1.70 | 0.00 | - | - | 1 | 149.95% |
| AMR241018C00440000 | 2024-05-22 10:11AM EDT | 440.00 | 5.06 | 0.90 | 5.70 | 0.00 | - | - | 38 | 207.86% |
| AMR241018C00460000 | 2024-07-09 9:30AM EDT | 460.00 | 1.90 | 0.05 | 1.50 | 0.00 | - | - | 1 | 168.31% |
| AMR241018C00470000 | 2024-07-19 2:06PM EDT | 470.00 | 1.36 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 171.73% |
| AMR241018C00480000 | 2024-08-13 10:26AM EDT | 480.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 183.74% |
| AMR241018C00490000 | 2024-08-13 10:26AM EDT | 490.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 6 | 187.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241018P00125000 | 2024-09-10 1:07PM EDT | 125.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 2 | 133.59% |
| AMR241018P00130000 | 2024-09-11 12:23PM EDT | 130.00 | 1.12 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 163.09% |
| AMR241018P00135000 | 2024-09-19 3:44PM EDT | 135.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 153.81% |
| AMR241018P00140000 | 2024-09-16 2:01PM EDT | 140.00 | 0.63 | 0.00 | 1.40 | 0.00 | - | - | 1 | 143.99% |
| AMR241018P00145000 | 2024-09-24 2:34PM EDT | 145.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 114.55% |
| AMR241018P00150000 | 2024-09-27 12:23PM EDT | 150.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 128.71% |
| AMR241018P00155000 | 2024-10-03 2:25PM EDT | 155.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 95.21% |
| AMR241018P00160000 | 2024-09-27 12:23PM EDT | 160.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 112.50% |
| AMR241018P00165000 | 2024-09-11 1:04PM EDT | 165.00 | 5.10 | 0.05 | 1.50 | 0.00 | - | 6 | 18 | 105.42% |
| AMR241018P00170000 | 2024-09-26 9:45AM EDT | 170.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 144 | 96.48% |
| AMR241018P00175000 | 2024-09-25 9:45AM EDT | 175.00 | 1.20 | 0.10 | 1.50 | 0.00 | - | 1 | 7 | 90.92% |
| AMR241018P00180000 | 2024-10-03 10:11AM EDT | 180.00 | 0.65 | 0.15 | 1.50 | 0.00 | - | 2 | 142 | 84.08% |
| AMR241018P00185000 | 2024-10-04 1:16PM EDT | 185.00 | 0.65 | 0.35 | 1.20 | -0.25 | -27.78% | 1 | 65 | 75.78% |
| AMR241018P00190000 | 2024-10-02 3:38PM EDT | 190.00 | 1.15 | 0.60 | 0.85 | -0.15 | -11.54% | 1 | 24 | 67.68% |
| AMR241018P00195000 | 2024-10-04 1:15PM EDT | 195.00 | 0.95 | 0.85 | 1.10 | -0.76 | -44.44% | 2 | 38 | 65.11% |
| AMR241018P00200000 | 2024-10-04 3:57PM EDT | 200.00 | 1.33 | 1.20 | 1.45 | -0.96 | -41.92% | 2 | 726 | 62.77% |
| AMR241018P00210000 | 2024-10-04 12:32PM EDT | 210.00 | 2.25 | 2.10 | 2.60 | -1.65 | -42.31% | 2 | 98 | 57.67% |
| AMR241018P00220000 | 2024-10-04 12:01PM EDT | 220.00 | 4.45 | 4.00 | 4.70 | -2.95 | -39.86% | 2 | 42 | 54.24% |
| AMR241018P00230000 | 2024-10-03 11:35AM EDT | 230.00 | 11.60 | 7.50 | 8.30 | 0.00 | - | 5 | 82 | 52.53% |
| AMR241018P00240000 | 2024-10-03 9:38AM EDT | 240.00 | 14.85 | 12.80 | 13.70 | -3.54 | -19.25% | 4 | 80 | 51.89% |
| AMR241018P00250000 | 2024-10-04 9:43AM EDT | 250.00 | 23.15 | 19.60 | 21.30 | +2.29 | +10.98% | 1 | 121 | 53.22% |
| AMR241018P00260000 | 2024-09-27 12:29PM EDT | 260.00 | 18.20 | 27.50 | 29.80 | 0.00 | - | 3 | 83 | 53.70% |
| AMR241018P00270000 | 2024-08-07 2:40PM EDT | 270.00 | 33.35 | 69.10 | 77.50 | 0.00 | - | 1 | 51 | 273.22% |
| AMR241018P00280000 | 2024-08-27 2:06PM EDT | 280.00 | 52.59 | 40.80 | 45.60 | 0.00 | - | 1 | 33 | 0.00% |
| AMR241018P00290000 | 2024-08-21 2:53PM EDT | 290.00 | 55.00 | 73.40 | 82.10 | 0.00 | - | 7 | 0 | 216.42% |
| AMR241018P00300000 | 2024-07-30 3:54PM EDT | 300.00 | 29.92 | 57.10 | 63.80 | 0.00 | - | 5 | 6 | 0.00% |
| AMR241018P00310000 | 2024-08-05 9:55AM EDT | 310.00 | 73.32 | 91.90 | 99.60 | 0.00 | - | 1 | 0 | 229.77% |
| AMR241018P00320000 | 2024-07-31 2:55PM EDT | 320.00 | 36.15 | 77.20 | 85.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMR241018P00330000 | 2024-07-01 10:05AM EDT | 330.00 | 36.00 | 43.90 | 46.40 | 0.00 | - | - | 1 | 0.00% |
| AMR241018P00340000 | 2024-06-07 3:59PM EDT | 340.00 | 52.00 | 47.70 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR241018P00350000 | 2024-07-26 10:12AM EDT | 350.00 | 59.20 | 120.40 | 128.20 | 0.00 | - | 2 | 0 | 192.65% |
© 2024 Yahoo. All rights reserved.