Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR220819C00025000 | 2022-08-04 9:33AM EDT | 25.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00030000 | 2022-05-24 9:30AM EDT | 30.00 | 136.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR220819C00035000 | 2022-08-08 9:31AM EDT | 35.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00040000 | 2022-06-24 9:31AM EDT | 40.00 | 90.50 | 92.20 | 96.50 | 0.00 | - | 1 | 0 | 559.18% |
| AMR220819C00045000 | 2022-08-08 9:31AM EDT | 45.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00050000 | 2022-06-22 3:11PM EDT | 50.00 | 87.50 | 82.50 | 86.30 | 0.00 | - | 5 | 21 | 465.63% |
| AMR220819C00055000 | 2022-06-24 9:31AM EDT | 55.00 | 76.00 | 77.40 | 81.50 | 0.00 | - | 1 | 14 | 427.34% |
| AMR220819C00060000 | 2022-06-15 2:42PM EDT | 60.00 | 98.00 | 67.50 | 71.30 | 0.00 | - | 1 | 19 | 0.00% |
| AMR220819C00065000 | 2022-08-08 9:31AM EDT | 65.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00070000 | 2022-06-09 3:28PM EDT | 70.00 | 100.03 | 48.60 | 51.80 | 0.00 | - | 1 | 34 | 0.00% |
| AMR220819C00075000 | 2022-07-01 10:41AM EDT | 75.00 | 46.90 | 59.50 | 63.20 | 0.00 | - | 248 | 3,011 | 349.32% |
| AMR220819C00080000 | 2022-07-28 10:04AM EDT | 80.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00085000 | 2022-07-20 2:50PM EDT | 85.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR220819C00090000 | 2022-06-28 1:11PM EDT | 90.00 | 56.50 | 44.40 | 48.50 | 0.00 | - | 20 | 181 | 264.60% |
| AMR220819C00095000 | 2022-08-08 10:02AM EDT | 95.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00100000 | 2022-08-08 3:09PM EDT | 100.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMR220819C00105000 | 2022-08-08 3:10PM EDT | 105.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00110000 | 2022-08-08 10:54AM EDT | 110.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR220819C00115000 | 2022-08-08 9:35AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00120000 | 2022-08-09 11:45AM EDT | 120.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819C00125000 | 2022-08-09 3:45PM EDT | 125.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMR220819C00130000 | 2022-08-09 3:46PM EDT | 130.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR220819C00135000 | 2022-08-09 3:58PM EDT | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 3.13% |
| AMR220819C00140000 | 2022-08-09 3:48PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 12.50% |
| AMR220819C00145000 | 2022-08-09 3:40PM EDT | 145.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| AMR220819C00150000 | 2022-08-09 3:57PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 12.50% |
| AMR220819C00155000 | 2022-08-09 3:31PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 25.00% |
| AMR220819C00160000 | 2022-08-09 1:12PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AMR220819C00165000 | 2022-08-09 3:40PM EDT | 165.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,812 | 0 | 25.00% |
| AMR220819C00170000 | 2022-08-08 3:59PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AMR220819C00175000 | 2022-08-05 2:54PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819C00180000 | 2022-08-09 10:06AM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AMR220819C00185000 | 2022-08-09 10:06AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AMR220819C00190000 | 2022-08-09 10:20AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819C00195000 | 2022-07-27 1:20PM EDT | 195.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMR220819C00200000 | 2022-08-05 2:29PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 50.00% |
| AMR220819C00210000 | 2022-08-01 12:47PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMR220819C00220000 | 2022-07-19 10:45AM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819C00230000 | 2022-07-29 10:14AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819C00240000 | 2022-07-05 11:34AM EDT | 240.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | 20 | 7 | 224.76% |
| AMR220819C00250000 | 2022-06-06 10:52AM EDT | 250.00 | 3.70 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 156.64% |
| AMR220819C00260000 | 2022-06-09 1:10PM EDT | 260.00 | 3.10 | 0.00 | 1.15 | 0.00 | - | - | 1 | 208.79% |
| AMR220819C00270000 | 2022-08-03 11:15AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR220819P00025000 | 2022-07-25 11:52AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMR220819P00030000 | 2022-06-16 1:51PM EDT | 30.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 47 | 509.77% |
| AMR220819P00035000 | 2022-07-29 2:49PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 50.00% |
| AMR220819P00040000 | 2022-07-11 2:46PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819P00045000 | 2022-08-02 2:29PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AMR220819P00050000 | 2022-08-04 3:52PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819P00055000 | 2022-08-08 3:27PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMR220819P00060000 | 2022-08-08 1:45PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819P00065000 | 2022-07-28 11:07AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMR220819P00070000 | 2022-08-08 12:38PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMR220819P00075000 | 2022-08-05 1:06PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819P00080000 | 2022-08-08 9:39AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR220819P00085000 | 2022-08-08 9:38AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMR220819P00090000 | 2022-08-08 10:07AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMR220819P00095000 | 2022-08-08 3:19PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AMR220819P00100000 | 2022-08-09 10:34AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMR220819P00105000 | 2022-08-09 3:59PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMR220819P00110000 | 2022-08-09 11:32AM EDT | 110.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMR220819P00115000 | 2022-08-09 3:59PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMR220819P00120000 | 2022-08-09 3:57PM EDT | 120.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMR220819P00125000 | 2022-08-09 2:58PM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMR220819P00130000 | 2022-08-09 3:55PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| AMR220819P00135000 | 2022-08-09 3:17PM EDT | 135.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| AMR220819P00140000 | 2022-08-09 3:01PM EDT | 140.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMR220819P00145000 | 2022-08-09 11:14AM EDT | 145.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMR220819P00150000 | 2022-08-09 3:17PM EDT | 150.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMR220819P00155000 | 2022-07-22 2:22PM EDT | 155.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR220819P00160000 | 2022-07-26 11:16AM EDT | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMR220819P00165000 | 2022-08-08 9:31AM EDT | 165.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819P00170000 | 2022-08-09 9:41AM EDT | 170.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819P00175000 | 2022-08-05 9:33AM EDT | 175.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819P00180000 | 2022-08-08 9:42AM EDT | 180.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819P00185000 | 2022-06-03 11:27AM EDT | 185.00 | 35.00 | 61.60 | 63.60 | 0.00 | - | 1 | 1 | 273.27% |
| AMR220819P00190000 | 2022-06-17 9:38AM EDT | 190.00 | 53.00 | 54.60 | 56.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMR220819P00195000 | 2022-06-07 11:56AM EDT | 195.00 | 34.80 | 76.00 | 79.50 | 0.00 | - | 2 | 2 | 360.01% |
| AMR220819P00200000 | 2022-06-29 11:54AM EDT | 200.00 | 65.30 | 62.10 | 66.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMR220819P00210000 | 2022-07-21 9:34AM EDT | 210.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR220819P00220000 | 2022-06-08 12:21PM EDT | 220.00 | 53.70 | 100.10 | 105.00 | 0.00 | - | 1 | 3 | 404.47% |
| AMR220819P00230000 | 2022-06-21 11:32AM EDT | 230.00 | 79.10 | 91.40 | 95.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR220819P00240000 | 2022-08-02 9:53AM EDT | 240.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819P00250000 | 2022-07-28 9:31AM EDT | 250.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR220819P00270000 | 2022-08-02 9:53AM EDT | 270.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
