Australia markets close in 1 hour 28 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.87-4.26 (-3.30%)
At close: 04:00PM EDT
123.88 -0.99 (-0.79%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR220715C000800002022-06-21 11:37AM EDT80.0072.800.000.000.00-500.00%
AMR220715C000850002022-06-28 10:00AM EDT85.0061.200.000.000.00-300.00%
AMR220715C000900002022-06-28 10:00AM EDT90.0056.500.000.000.00-300.00%
AMR220715C001000002022-06-24 1:04PM EDT100.0038.040.000.000.00-10000.00%
AMR220715C001050002022-07-01 2:18PM EDT105.0019.500.000.000.00-200.00%
AMR220715C001100002022-07-01 2:11PM EDT110.0015.530.000.000.00-600.00%
AMR220715C001150002022-07-01 2:11PM EDT115.0012.130.000.000.00-900.00%
AMR220715C001200002022-07-01 2:39PM EDT120.009.800.000.000.00-2200.00%
AMR220715C001250002022-07-01 3:35PM EDT125.008.300.000.000.00-12300.20%
AMR220715C001300002022-07-01 12:15PM EDT130.005.400.000.000.00-1006.25%
AMR220715C001350002022-07-01 12:32PM EDT135.003.600.000.000.00-7012.50%
AMR220715C001400002022-07-01 3:50PM EDT140.003.200.000.000.00-20012.50%
AMR220715C001450002022-07-01 12:30PM EDT145.001.650.000.000.00-6025.00%
AMR220715C001500002022-07-01 3:59PM EDT150.001.500.000.000.00-11025.00%
AMR220715C001550002022-07-01 1:09PM EDT155.000.650.000.000.00-2025.00%
AMR220715C001600002022-07-01 1:27PM EDT160.000.150.000.000.00-4025.00%
AMR220715C001650002022-07-01 1:40PM EDT165.000.400.000.000.00-1025.00%
AMR220715C001700002022-06-30 12:29PM EDT170.000.550.000.000.00-62050.00%
AMR220715C001750002022-07-01 3:59PM EDT175.000.450.000.000.00-1050.00%
AMR220715C001800002022-07-01 9:52AM EDT180.001.160.000.000.00-30050.00%
AMR220715C001850002022-07-01 9:52AM EDT185.001.390.000.000.00-30050.00%
AMR220715C001900002022-06-27 9:39AM EDT190.001.000.000.000.00-3050.00%
AMR220715C001950002022-06-21 12:48PM EDT195.001.730.000.000.00-9050.00%
AMR220715C002000002022-06-29 2:37PM EDT200.000.100.000.000.00-7050.00%
AMR220715C002100002022-06-21 12:36PM EDT210.000.720.000.000.00-5050.00%
AMR220715C002200002022-06-15 10:27AM EDT220.000.800.000.000.00--050.00%
AMR220715C002300002022-06-21 1:01PM EDT230.001.250.000.000.00-1050.00%
AMR220715C002400002022-06-09 10:05AM EDT240.000.930.000.000.00--050.00%
AMR220715C002500002022-06-17 9:47AM EDT250.000.350.000.000.00-1050.00%
AMR220715C002600002022-06-24 10:04AM EDT260.000.050.000.000.00-1050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR220715P000700002022-06-29 11:33AM EDT70.000.100.000.000.00--050.00%
AMR220715P000750002022-05-26 1:38PM EDT75.000.650.003.300.00--1223.93%
AMR220715P000800002022-05-31 11:15AM EDT80.000.550.002.850.00--1193.21%
AMR220715P000900002022-07-01 10:41AM EDT90.001.000.000.000.00-1050.00%
AMR220715P000950002022-07-01 10:07AM EDT95.000.950.000.000.00-10025.00%
AMR220715P001000002022-07-01 11:42AM EDT100.002.000.000.000.00-28025.00%
AMR220715P001050002022-07-01 12:45PM EDT105.002.750.000.000.00-32025.00%
AMR220715P001100002022-07-01 1:17PM EDT110.004.200.000.000.00-3012.50%
AMR220715P001150002022-07-01 3:59PM EDT115.004.300.000.000.00-14012.50%
AMR220715P001200002022-07-01 3:41PM EDT120.006.040.000.000.00-8906.25%
AMR220715P001250002022-07-01 3:24PM EDT125.007.710.000.000.00-23400.00%
AMR220715P001300002022-07-01 12:17PM EDT130.0013.000.000.000.00-1800.00%
AMR220715P001350002022-07-01 2:53PM EDT135.0015.580.000.000.00-1700.00%
AMR220715P001400002022-07-01 11:38AM EDT140.0022.080.000.000.00-700.00%
AMR220715P001450002022-06-30 2:15PM EDT145.0019.000.000.000.00-600.00%
AMR220715P001500002022-07-01 11:50AM EDT150.0030.300.000.000.00-400.00%
AMR220715P001550002022-07-01 11:50AM EDT155.0035.000.000.000.00-800.00%
AMR220715P001600002022-07-01 3:10PM EDT160.0036.020.000.000.00-600.00%
AMR220715P001650002022-07-01 11:50AM EDT165.0044.600.000.000.00-400.00%
AMR220715P001700002022-06-30 10:58AM EDT170.0043.100.000.000.00-300.00%
AMR220715P001750002022-07-01 3:16PM EDT175.0050.000.000.000.00-500.00%
AMR220715P001800002022-06-30 2:15PM EDT180.0050.700.000.000.00-900.00%
AMR220715P001850002022-06-30 2:15PM EDT185.0055.700.000.000.00-600.00%
AMR220715P001900002022-06-30 2:15PM EDT190.0060.600.000.000.00--00.00%
AMR220715P001950002022-06-30 2:15PM EDT195.0065.600.000.000.00--00.00%
AMR220715P002000002022-06-30 2:15PM EDT200.0070.600.000.000.00-300.00%
AMR220715P002100002022-07-01 11:50AM EDT210.0089.500.000.000.00-400.00%
AMR220715P002400002022-06-06 10:30AM EDT240.0075.500.000.000.00--00.00%