Australia markets close in 5 hours 44 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.77+7.77 (+5.29%)
At close: 04:00PM EDT
154.10 -0.67 (-0.43%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230120C000900002022-08-16 10:02AM EDT90.0070.5867.0071.500.00-1179.02%
AMR230120C000950002022-08-16 10:02AM EDT95.0066.9364.3066.900.00-1180.07%
AMR230120C001000002022-08-17 2:48PM EDT100.0055.5060.4061.900.00-1576.47%
AMR230120C001050002022-08-15 2:19PM EDT105.0052.6056.6059.000.00-3377.48%
AMR230120C001100002022-08-05 11:43AM EDT110.0036.0052.2055.300.00-1374.99%
AMR230120C001150002022-06-30 2:03PM EDT115.0038.3039.6041.300.00--236.01%
AMR230120C001200002022-07-20 10:49AM EDT120.0041.5046.4049.100.00--2076.38%
AMR230120C001250002022-07-07 12:36PM EDT125.0026.2027.5030.200.00-101420.44%
AMR230120C001300002022-08-18 11:20AM EDT130.0038.5039.5042.50+10.30+36.52%21173.30%
AMR230120C001350002022-08-12 3:59PM EDT135.0037.4537.1039.500.00--473.22%
AMR230120C001400002022-08-10 1:20PM EDT140.0026.0534.9036.700.00-213573.28%
AMR230120C001450002022-08-12 9:59AM EDT145.0030.2032.0034.000.00-2072.13%
AMR230120C001500002022-08-16 10:15AM EDT150.0032.0029.9031.700.00-2015472.22%
AMR230120C001550002022-08-10 2:05PM EDT155.0021.8027.5029.300.00-1271.45%
AMR230120C001600002022-08-12 12:45PM EDT160.0024.6025.7027.200.00-194171.49%
AMR230120C001700002022-07-05 3:23PM EDT170.0011.5011.8013.900.00-7449.10%
AMR230120C001750002022-08-15 2:11PM EDT175.0018.2020.0021.400.00-220370.03%
AMR230120C001800002022-08-12 3:59PM EDT180.0018.3618.1020.700.00-61670.51%
AMR230120C001850002022-08-03 2:16PM EDT185.0012.9016.4018.200.00-8968.73%
AMR230120C001900002022-08-12 9:35AM EDT190.0013.5015.6017.000.00-21269.46%
AMR230120C001950002022-08-15 2:11PM EDT195.0012.8013.9015.600.00-4668.54%
AMR230120C002000002022-08-18 1:39PM EDT200.0013.5612.6014.50+0.06+0.44%8030068.29%
AMR230120C002100002022-08-18 1:39PM EDT210.0011.0310.6012.50-0.44-3.84%6560768.20%
AMR230120C002200002022-07-05 1:28PM EDT220.005.804.805.800.00-601453.77%
AMR230120C002500002022-08-09 11:33AM EDT250.003.005.106.400.00-330066.74%
AMR230120C002600002022-08-18 1:49PM EDT260.005.004.105.90+0.48+10.62%602067.18%
AMR230120C002700002022-08-18 1:49PM EDT270.003.703.104.50+0.24+6.94%1204065.14%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230120P000700002022-08-12 3:16PM EDT70.002.250.902.800.00-24439284.30%
AMR230120P000750002022-08-12 3:16PM EDT75.003.001.852.450.00-12213580.90%
AMR230120P000800002022-08-09 1:12PM EDT80.005.702.503.100.00-131580.21%
AMR230120P000850002022-07-11 11:39AM EDT85.0013.005.806.200.00--194.45%
AMR230120P000950002022-07-06 1:10PM EDT95.0019.7010.4011.800.00-14104.52%
AMR230120P001000002022-08-18 11:37AM EDT100.006.705.606.20-0.55-7.59%2574.21%
AMR230120P001050002022-07-29 10:47AM EDT105.0014.126.807.400.00-4573.55%
AMR230120P001100002022-08-10 2:47PM EDT110.0013.678.208.700.00-1572.94%
AMR230120P001150002022-07-08 12:13PM EDT115.0027.0018.4020.000.00-1111104.27%
AMR230120P001200002022-08-08 11:52AM EDT120.0018.8511.3012.300.00-1572.46%
AMR230120P001250002022-08-15 10:36AM EDT125.0016.8012.7014.100.00-71271.23%
AMR230120P001300002022-08-17 11:06AM EDT130.0017.0014.7016.300.00-1571.14%
AMR230120P001350002022-08-15 11:03AM EDT135.0020.5016.6018.400.00-141970.30%
AMR230120P001400002022-08-18 1:54PM EDT140.0019.7018.7020.80-1.70-7.94%1569.78%
AMR230120P001450002022-07-01 10:26AM EDT145.0043.2033.2034.300.00-15100.45%
AMR230120P001500002022-08-04 2:55PM EDT150.0038.7024.3025.600.00--269.43%
AMR230120P001550002022-08-09 2:52PM EDT155.0040.1026.6028.000.00--168.08%
AMR230120P001600002022-08-15 10:47AM EDT160.0034.6029.3030.900.00-101267.54%
AMR230120P001650002022-08-18 2:35PM EDT165.0033.5032.1033.80-1.10-3.18%10766.80%
AMR230120P001700002022-08-16 12:02PM EDT170.0037.8035.0037.300.00-3366.61%
AMR230120P001800002022-08-18 10:38AM EDT180.0045.5941.5043.90-10.53-18.76%1165.70%
AMR230120P002000002022-08-18 10:38AM EDT200.0060.4256.0057.80-11.10-15.52%1163.28%