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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR221118C000600002022-05-25 9:35AM EDT60.00111.5072.5076.500.00-11123.49%
AMR221118C000700002022-08-03 11:22AM EDT70.0066.000.000.000.00-100.00%
AMR221118C000750002022-06-13 9:46AM EDT75.0077.4153.4056.400.00-17100.00%
AMR221118C000800002022-08-08 9:35AM EDT80.0058.900.000.000.00-100.00%
AMR221118C000850002022-06-15 2:42PM EDT85.0078.0051.1052.700.00-11795.00%
AMR221118C000900002022-08-08 11:54AM EDT90.0052.200.000.000.00-400.00%
AMR221118C000950002022-06-27 12:23PM EDT95.0056.7057.0061.000.00-511166.74%
AMR221118C001000002022-08-08 11:54AM EDT100.0044.510.000.000.00-400.00%
AMR221118C001050002022-06-01 9:31AM EDT105.0072.9032.4035.400.00-2171.78%
AMR221118C001100002022-07-14 1:37PM EDT110.0028.670.000.000.00-500.00%
AMR221118C001150002022-07-20 10:21AM EDT115.0039.600.000.000.00-300.00%
AMR221118C001200002022-07-22 11:14AM EDT120.0037.000.000.000.00-2100.00%
AMR221118C001250002022-07-22 9:46AM EDT125.0035.000.000.000.00-3000.00%
AMR221118C001300002022-07-26 12:47PM EDT130.0034.500.000.000.00-400.00%
AMR221118C001350002022-07-29 12:09PM EDT135.0024.000.000.000.00-2001.56%
AMR221118C001400002022-08-09 11:06AM EDT140.0020.000.000.000.00-3003.13%
AMR221118C001450002022-07-29 11:14AM EDT145.0020.300.000.000.00-103.13%
AMR221118C001500002022-08-09 11:02AM EDT150.0015.450.000.000.00-206.25%
AMR221118C001550002022-06-30 9:30AM EDT155.0020.5016.8018.500.00-12293.87%
AMR221118C001600002022-08-04 11:23AM EDT160.0011.500.000.000.00-206.25%
AMR221118C001650002022-07-05 9:50AM EDT165.0010.7110.2011.800.00-11478.60%
AMR221118C001700002022-08-04 11:24AM EDT170.0010.000.000.000.00-3012.50%
AMR221118C001750002022-08-09 12:04PM EDT175.008.110.000.000.00-5012.50%
AMR221118C001800002022-08-05 9:43AM EDT180.007.550.000.000.00-1012.50%
AMR221118C001850002022-07-19 1:32PM EDT185.0014.700.000.000.00-1012.50%
AMR221118C001900002022-08-04 11:22AM EDT190.006.140.000.000.00-19012.50%
AMR221118C001950002022-08-05 12:35PM EDT195.004.520.000.000.00-1012.50%
AMR221118C002000002022-08-09 3:57PM EDT200.004.150.000.000.00-1012.50%
AMR221118C002100002022-08-04 11:11AM EDT210.003.520.000.000.00-10025.00%
AMR221118C002200002022-06-27 11:19AM EDT220.0010.006.808.300.00-88899.85%
AMR221118C002300002022-05-26 3:36PM EDT230.0024.705.307.000.00--997.79%
AMR221118C002400002022-08-02 11:16AM EDT240.002.320.000.000.00-10025.00%
AMR221118C002500002022-07-25 10:30AM EDT250.004.110.000.000.00-1025.00%
AMR221118C002600002022-07-25 10:30AM EDT260.003.310.000.000.00--025.00%
AMR221118C002700002022-07-29 12:25PM EDT270.001.300.000.000.00-1025.00%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR221118P000550002022-08-08 10:06AM EDT55.001.380.000.000.00-4025.00%
AMR221118P000600002022-07-01 3:14PM EDT60.003.300.204.800.00-29116.43%
AMR221118P000650002022-03-22 1:58PM EDT65.007.402.955.400.00--2124.12%
AMR221118P000700002022-06-10 2:39PM EDT70.002.404.207.300.00-15127.06%
AMR221118P000750002022-07-07 1:58PM EDT75.006.903.303.800.00-114298.29%
AMR221118P000800002022-08-09 11:23AM EDT80.003.200.000.000.00-5025.00%
AMR221118P000850002022-07-25 11:47AM EDT85.005.000.000.000.00-10012.50%
AMR221118P000900002022-06-03 3:20PM EDT90.005.409.7011.200.00-16115.42%
AMR221118P000950002022-07-01 3:38PM EDT95.0012.176.907.800.00-4588.48%
AMR221118P001000002022-08-08 3:08PM EDT100.006.500.000.000.00-1012.50%
AMR221118P001050002022-08-08 10:16AM EDT105.009.100.000.000.00-1012.50%
AMR221118P001100002022-08-01 9:46AM EDT110.0012.500.000.000.00-106.25%
AMR221118P001150002022-08-05 10:36AM EDT115.0014.400.000.000.00-106.25%
AMR221118P001200002022-08-09 1:11PM EDT120.0015.600.000.000.00-1003.13%
AMR221118P001250002022-08-08 10:28AM EDT125.0016.120.000.000.00-503.13%
AMR221118P001300002022-08-08 10:13AM EDT130.0019.290.000.000.00-100.78%
AMR221118P001350002022-08-02 10:10AM EDT135.0025.500.000.000.00-1500.00%
AMR221118P001400002022-07-28 10:40AM EDT140.0025.490.000.000.00-100.00%
AMR221118P001450002022-08-09 9:30AM EDT145.0024.100.000.000.00-100.00%
AMR221118P001500002022-08-08 3:10PM EDT150.0027.620.000.000.00-200.00%
AMR221118P001550002022-06-21 12:49PM EDT155.0032.5035.7037.200.00-21276.36%
AMR221118P001600002022-06-17 10:23AM EDT160.0044.0040.6042.000.00-11480.64%
AMR221118P001650002022-06-17 10:24AM EDT165.0047.0043.9047.000.00-1181.94%
AMR221118P001700002022-07-26 2:36PM EDT170.0042.300.000.000.00-100.00%
AMR221118P001750002022-06-17 10:26AM EDT175.0054.0050.0053.900.00-2276.18%
AMR221118P001800002022-08-02 9:41AM EDT180.0054.700.000.000.00--00.00%
AMR221118P001850002022-04-25 9:37AM EDT185.0071.3046.0050.200.00-100.00%
AMR221118P001900002022-08-02 9:50AM EDT190.0065.100.000.000.00--00.00%
AMR221118P001950002022-07-25 9:50AM EDT195.0064.100.000.000.00--00.00%
AMR221118P002000002022-08-02 9:50AM EDT200.0074.000.000.000.00-100.00%
AMR221118P002100002022-04-19 9:31AM EDT210.0074.500.000.000.00--10.00%
AMR221118P002200002022-08-08 9:31AM EDT220.0092.700.000.000.00-100.00%
AMR221118P002500002022-06-03 1:10PM EDT250.0094.51125.10127.900.00-11115.34%
AMR221118P002600002022-06-17 12:50PM EDT260.00121.50124.10126.700.00-100.00%