Australia markets closed

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.53-10.06 (-5.97%)
At close: 04:00PM EST
160.02 +1.49 (+0.94%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230217C000600002022-07-26 8:39AM EST60.0091.500.000.000.00--00.00%
AMR230217C000700002022-11-01 8:34AM EST70.00101.700.000.000.00--10.00%
AMR230217C000750002022-06-21 8:34AM EST75.0081.0072.5077.200.00--10.00%
AMR230217C000850002022-11-07 10:39AM EST85.0092.500.000.000.00-500.00%
AMR230217C000900002022-06-17 9:22AM EST90.0061.0057.4061.300.00-100.00%
AMR230217C001000002022-11-17 2:51PM EST100.0064.570.000.000.00-100.00%
AMR230217C001150002022-10-17 8:38AM EST115.0052.3549.6052.000.00-1193.87%
AMR230217C001200002022-11-16 2:03PM EST120.0050.820.000.000.00-200.00%
AMR230217C001250002022-08-23 8:49AM EST125.0060.1828.6032.600.00-110.00%
AMR230217C001300002022-10-24 1:12PM EST130.0044.0542.4043.600.00-11102.77%
AMR230217C001350002022-11-11 12:55PM EST135.0032.420.000.000.00-1000.00%
AMR230217C001400002022-12-01 12:22PM EST140.0035.600.000.000.00-1000.00%
AMR230217C001500002022-12-05 12:04PM EST150.0024.800.000.000.00-900.00%
AMR230217C001550002022-10-13 9:24AM EST155.0026.7021.2022.200.00-1170.91%
AMR230217C001600002022-12-05 2:50PM EST160.0017.100.000.000.00-300.78%
AMR230217C001650002022-12-05 12:11PM EST165.0017.100.000.000.00-1001.56%
AMR230217C001700002022-12-01 10:24AM EST170.0019.600.000.000.00-103.13%
AMR230217C001750002022-12-05 2:38PM EST175.0011.700.000.000.00-406.25%
AMR230217C001800002022-12-05 2:52PM EST180.009.600.000.000.00-206.25%
AMR230217C001850002022-12-01 10:57AM EST185.0012.300.000.000.00-106.25%
AMR230217C001900002022-12-05 10:21AM EST190.009.200.000.000.00-606.25%
AMR230217C001950002022-11-30 1:55PM EST195.0011.100.000.000.00-2012.50%
AMR230217C002000002022-12-02 12:47PM EST200.007.850.000.000.00-2012.50%
AMR230217C002100002022-12-02 10:42AM EST210.005.460.000.000.00-5012.50%
AMR230217C002200002022-11-28 11:25AM EST220.005.300.000.000.00--012.50%
AMR230217C002300002022-09-22 1:14PM EST230.002.516.006.900.00--185.50%
AMR230217C002500002022-11-02 10:44AM EST250.004.500.851.300.00-115360.74%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230217P000600002022-10-06 9:54AM EST60.000.700.004.800.00-11154.49%
AMR230217P000750002022-10-17 8:43AM EST75.001.900.451.250.00--397.51%
AMR230217P000800002022-09-21 9:22AM EST80.004.072.152.950.00--2115.85%
AMR230217P000900002022-10-11 11:45AM EST90.004.601.852.350.00-1394.12%
AMR230217P000950002022-11-02 10:43AM EST95.002.950.001.250.00-1566.02%
AMR230217P001000002022-12-01 11:03AM EST100.001.000.000.000.00-10025.00%
AMR230217P001050002022-08-12 12:39PM EST105.0010.209.4010.900.00--3128.19%
AMR230217P001100002022-11-04 10:47AM EST110.004.251.601.800.00-105562.65%
AMR230217P001150002022-11-07 12:46PM EST115.004.500.000.000.00-100012.50%
AMR230217P001200002022-12-05 10:35AM EST120.003.200.000.000.00-11012.50%
AMR230217P001250002022-10-11 11:40AM EST125.0015.008.7010.200.00-22288.66%
AMR230217P001300002022-12-05 12:20PM EST130.005.400.000.000.00-2012.50%
AMR230217P001350002022-12-05 11:41AM EST135.006.600.000.000.00-906.25%
AMR230217P001400002022-08-23 10:11AM EST140.0019.3026.6028.400.00-611136.60%
AMR230217P001450002022-12-05 2:38PM EST145.0010.800.000.000.00-306.25%
AMR230217P001500002022-12-05 11:24AM EST150.0011.800.000.000.00-203.13%
AMR230217P001550002022-12-02 9:52AM EST155.0012.010.000.000.00-201.56%
AMR230217P001600002022-11-23 10:14AM EST160.0018.800.000.000.00-100.00%
AMR230217P001650002022-11-21 11:52AM EST165.0024.700.000.000.00-200.00%
AMR230217P001700002022-11-28 11:51AM EST170.0019.500.000.000.00-300.00%
AMR230217P001750002022-12-05 10:29AM EST175.0023.100.000.000.00-100.00%
AMR230217P001800002022-12-05 10:05AM EST180.0025.000.000.000.00-100.00%
AMR230217P001850002022-11-22 1:36PM EST185.0030.900.000.000.00--00.00%
AMR230217P002000002022-08-11 1:57PM EST200.0066.6064.4067.100.00--4132.28%