Australia markets closed

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.42-9.87 (-6.99%)
At close: 04:00PM EDT
135.37 +3.95 (+3.01%)
Pre-market: 04:10AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR220819C000250002022-08-04 9:33AM EDT25.00103.500.000.000.00-100.00%
AMR220819C000300002022-05-24 9:30AM EDT30.00136.700.000.000.00-200.00%
AMR220819C000350002022-08-08 9:31AM EDT35.0096.000.000.000.00-100.00%
AMR220819C000400002022-06-24 9:31AM EDT40.0090.5092.2096.500.00-10559.18%
AMR220819C000450002022-08-08 9:31AM EDT45.0086.000.000.000.00-100.00%
AMR220819C000500002022-06-22 3:11PM EDT50.0087.5082.5086.300.00-521465.63%
AMR220819C000550002022-06-24 9:31AM EDT55.0076.0077.4081.500.00-114427.34%
AMR220819C000600002022-06-15 2:42PM EDT60.0098.0067.5071.300.00-1190.00%
AMR220819C000650002022-08-08 9:31AM EDT65.0066.500.000.000.00-100.00%
AMR220819C000700002022-06-09 3:28PM EDT70.00100.0348.6051.800.00-1340.00%
AMR220819C000750002022-07-01 10:41AM EDT75.0046.9059.5063.200.00-2483,011349.32%
AMR220819C000800002022-07-28 10:04AM EDT80.0058.000.000.000.00-100.00%
AMR220819C000850002022-07-20 2:50PM EDT85.0059.600.000.000.00-200.00%
AMR220819C000900002022-06-28 1:11PM EDT90.0056.5044.4048.500.00-20181264.60%
AMR220819C000950002022-08-08 10:02AM EDT95.0041.100.000.000.00-100.00%
AMR220819C001000002022-08-08 3:09PM EDT100.0040.500.000.000.00-1600.00%
AMR220819C001050002022-08-08 3:10PM EDT105.0036.000.000.000.00-100.00%
AMR220819C001100002022-08-08 10:54AM EDT110.0028.500.000.000.00-500.00%
AMR220819C001150002022-08-08 9:35AM EDT115.0019.400.000.000.00-100.00%
AMR220819C001200002022-08-09 11:45AM EDT120.0016.190.000.000.00-100.00%
AMR220819C001250002022-08-09 3:45PM EDT125.0012.000.000.000.00-1100.00%
AMR220819C001300002022-08-09 3:46PM EDT130.007.950.000.000.00-500.00%
AMR220819C001350002022-08-09 3:58PM EDT135.005.400.000.000.00-81003.13%
AMR220819C001400002022-08-09 3:48PM EDT140.003.500.000.000.00-1,210012.50%
AMR220819C001450002022-08-09 3:40PM EDT145.002.320.000.000.00-804012.50%
AMR220819C001500002022-08-09 3:57PM EDT150.001.350.000.000.00-1,055012.50%
AMR220819C001550002022-08-09 3:31PM EDT155.000.700.000.000.00-693025.00%
AMR220819C001600002022-08-09 1:12PM EDT160.000.400.000.000.00-110025.00%
AMR220819C001650002022-08-09 3:40PM EDT165.000.270.000.000.00-3,812025.00%
AMR220819C001700002022-08-08 3:59PM EDT170.000.350.000.000.00-61025.00%
AMR220819C001750002022-08-05 2:54PM EDT175.000.700.000.000.00-1050.00%
AMR220819C001800002022-08-09 10:06AM EDT180.000.110.000.000.00-40050.00%
AMR220819C001850002022-08-09 10:06AM EDT185.000.100.000.000.00-40050.00%
AMR220819C001900002022-08-09 10:20AM EDT190.000.050.000.000.00-1050.00%
AMR220819C001950002022-07-27 1:20PM EDT195.001.180.000.000.00-3050.00%
AMR220819C002000002022-08-05 2:29PM EDT200.000.050.000.000.00-377050.00%
AMR220819C002100002022-08-01 12:47PM EDT210.000.300.000.000.00-3050.00%
AMR220819C002200002022-07-19 10:45AM EDT220.000.400.000.000.00-1050.00%
AMR220819C002300002022-07-29 10:14AM EDT230.000.300.000.000.00-1050.00%
AMR220819C002400002022-07-05 11:34AM EDT240.000.500.002.900.00-207224.76%
AMR220819C002500002022-06-06 10:52AM EDT250.003.700.000.200.00-67156.64%
AMR220819C002600002022-06-09 1:10PM EDT260.003.100.001.150.00--1208.79%
AMR220819C002700002022-08-03 11:15AM EDT270.000.050.000.000.00-3050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR220819P000250002022-07-25 11:52AM EDT25.000.050.000.000.00-10050.00%
AMR220819P000300002022-06-16 1:51PM EDT30.000.050.001.600.00-147509.77%
AMR220819P000350002022-07-29 2:49PM EDT35.000.050.000.000.00-1,850050.00%
AMR220819P000400002022-07-11 2:46PM EDT40.000.300.000.000.00-1050.00%
AMR220819P000450002022-08-02 2:29PM EDT45.000.050.000.000.00-32050.00%
AMR220819P000500002022-08-04 3:52PM EDT50.000.050.000.000.00-1050.00%
AMR220819P000550002022-08-08 3:27PM EDT55.000.050.000.000.00-5050.00%
AMR220819P000600002022-08-08 1:45PM EDT60.000.050.000.000.00-1050.00%
AMR220819P000650002022-07-28 11:07AM EDT65.000.100.000.000.00-20050.00%
AMR220819P000700002022-08-08 12:38PM EDT70.000.500.000.000.00-2050.00%
AMR220819P000750002022-08-05 1:06PM EDT75.000.250.000.000.00-1050.00%
AMR220819P000800002022-08-08 9:39AM EDT80.000.050.000.000.00-1050.00%
AMR220819P000850002022-08-08 9:38AM EDT85.000.350.000.000.00-12050.00%
AMR220819P000900002022-08-08 10:07AM EDT90.000.350.000.000.00-3050.00%
AMR220819P000950002022-08-08 3:19PM EDT95.000.200.000.000.00-36050.00%
AMR220819P001000002022-08-09 10:34AM EDT100.000.300.000.000.00-2025.00%
AMR220819P001050002022-08-09 3:59PM EDT105.000.690.000.000.00-22025.00%
AMR220819P001100002022-08-09 11:32AM EDT110.000.930.000.000.00-5025.00%
AMR220819P001150002022-08-09 3:59PM EDT115.001.800.000.000.00-11025.00%
AMR220819P001200002022-08-09 3:57PM EDT120.002.900.000.000.00-56012.50%
AMR220819P001250002022-08-09 2:58PM EDT125.004.400.000.000.00-2306.25%
AMR220819P001300002022-08-09 3:55PM EDT130.006.200.000.000.00-22601.56%
AMR220819P001350002022-08-09 3:17PM EDT135.008.570.000.000.00-55300.00%
AMR220819P001400002022-08-09 3:01PM EDT140.0011.800.000.000.00-600.00%
AMR220819P001450002022-08-09 11:14AM EDT145.0014.100.000.000.00-2000.00%
AMR220819P001500002022-08-09 3:17PM EDT150.0019.470.000.000.00-15000.00%
AMR220819P001550002022-07-22 2:22PM EDT155.0026.000.000.000.00-500.00%
AMR220819P001600002022-07-26 11:16AM EDT160.0022.700.000.000.00-900.00%
AMR220819P001650002022-08-08 9:31AM EDT165.0034.100.000.000.00-100.00%
AMR220819P001700002022-08-09 9:41AM EDT170.0029.000.000.000.00-100.00%
AMR220819P001750002022-08-05 9:33AM EDT175.0045.500.000.000.00-100.00%
AMR220819P001800002022-08-08 9:42AM EDT180.0047.000.000.000.00-100.00%
AMR220819P001850002022-06-03 11:27AM EDT185.0035.0061.6063.600.00-11273.27%
AMR220819P001900002022-06-17 9:38AM EDT190.0053.0054.6056.100.00-170.00%
AMR220819P001950002022-06-07 11:56AM EDT195.0034.8076.0079.500.00-22360.01%
AMR220819P002000002022-06-29 11:54AM EDT200.0065.3062.1066.000.00-1110.00%
AMR220819P002100002022-07-21 9:34AM EDT210.0070.000.000.000.00--00.00%
AMR220819P002200002022-06-08 12:21PM EDT220.0053.70100.10105.000.00-13404.47%
AMR220819P002300002022-06-21 11:32AM EDT230.0079.1091.4095.000.00-110.00%
AMR220819P002400002022-08-02 9:53AM EDT240.00109.500.000.000.00-100.00%
AMR220819P002500002022-07-28 9:31AM EDT250.0098.800.000.000.00-100.00%
AMR220819P002700002022-08-02 9:53AM EDT270.00139.500.000.000.00-100.00%