Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230519C00060000 | 2023-01-17 9:36AM EST | 60.00 | 101.30 | 93.00 | 97.50 | 0.00 | - | - | 2 | 97.31% |
| AMR230519C00080000 | 2023-01-04 10:23AM EST | 80.00 | 60.00 | 81.20 | 86.00 | 0.00 | - | 1 | 10 | 147.30% |
| AMR230519C00090000 | 2023-01-09 12:12PM EST | 90.00 | 69.34 | 64.00 | 68.70 | 0.00 | - | - | 1 | 74.29% |
| AMR230519C00100000 | 2022-12-29 10:04AM EST | 100.00 | 50.60 | 66.30 | 70.50 | 0.00 | - | 2 | 2 | 134.02% |
| AMR230519C00105000 | 2022-12-29 3:21PM EST | 105.00 | 47.14 | 61.80 | 66.00 | 0.00 | - | - | 5 | 126.84% |
| AMR230519C00110000 | 2023-01-27 11:06AM EST | 110.00 | 59.35 | 47.30 | 51.50 | 0.00 | - | 1 | 1 | 71.39% |
| AMR230519C00115000 | 2022-12-29 3:21PM EST | 115.00 | 40.24 | 53.30 | 57.50 | 0.00 | - | 1 | 4 | 115.13% |
| AMR230519C00120000 | 2022-12-05 10:05AM EST | 120.00 | 59.15 | 38.40 | 42.00 | 0.00 | - | 1 | 0 | 62.45% |
| AMR230519C00135000 | 2023-01-09 9:39AM EST | 135.00 | 35.65 | 30.30 | 33.90 | 0.00 | - | 1 | 0 | 69.28% |
| AMR230519C00140000 | 2023-01-17 11:22AM EST | 140.00 | 35.97 | 25.80 | 28.50 | 0.00 | - | 6 | 10 | 61.82% |
| AMR230519C00145000 | 2023-02-02 3:14PM EST | 145.00 | 28.83 | 23.80 | 25.10 | 0.00 | - | 3 | 10 | 61.76% |
| AMR230519C00150000 | 2023-01-03 1:44PM EST | 150.00 | 18.90 | 27.80 | 28.60 | 0.00 | - | 2 | 50 | 81.74% |
| AMR230519C00155000 | 2023-01-27 1:56PM EST | 155.00 | 26.40 | 18.90 | 19.50 | 0.00 | - | 1 | 5 | 60.15% |
| AMR230519C00160000 | 2023-02-02 3:14PM EST | 160.00 | 20.62 | 16.60 | 17.10 | 0.00 | - | 3 | 67 | 59.30% |
| AMR230519C00165000 | 2023-02-08 2:54PM EST | 165.00 | 15.00 | 14.40 | 14.90 | -1.80 | -10.71% | 1 | 90 | 58.31% |
| AMR230519C00170000 | 2023-01-27 2:09PM EST | 170.00 | 19.50 | 12.40 | 12.90 | 0.00 | - | 1 | 98 | 57.37% |
| AMR230519C00175000 | 2023-02-02 3:25PM EST | 175.00 | 14.30 | 10.00 | 12.60 | 0.00 | - | 1 | 13 | 57.91% |
| AMR230519C00180000 | 2023-02-08 2:59PM EST | 180.00 | 10.09 | 9.00 | 9.70 | -8.41 | -45.46% | 100 | 138 | 55.97% |
| AMR230519C00185000 | 2023-02-08 1:48PM EST | 185.00 | 7.80 | 7.40 | 8.30 | -8.40 | -51.85% | 1 | 65 | 54.91% |
| AMR230519C00190000 | 2023-02-06 12:28PM EST | 190.00 | 8.50 | 4.80 | 7.00 | 0.00 | - | 1 | 19 | 51.53% |
| AMR230519C00195000 | 2023-01-26 9:35AM EST | 195.00 | 11.68 | 5.20 | 5.90 | 0.00 | - | 1 | 192 | 53.56% |
| AMR230519C00200000 | 2023-02-08 1:12PM EST | 200.00 | 5.20 | 4.30 | 5.00 | -3.80 | -42.22% | 150 | 155 | 53.05% |
| AMR230519C00205000 | 2023-01-19 10:52AM EST | 205.00 | 8.78 | 1.80 | 4.20 | 0.00 | - | 2 | 21 | 54.04% |
| AMR230519C00210000 | 2023-01-20 1:05PM EST | 210.00 | 9.00 | 2.90 | 3.50 | 0.00 | - | 13 | 14 | 52.04% |
| AMR230519C00215000 | 2023-01-20 10:42AM EST | 215.00 | 8.39 | 1.80 | 5.00 | 0.00 | - | 81 | 82 | 55.63% |
| AMR230519C00220000 | 2023-01-17 1:20PM EST | 220.00 | 5.70 | 1.30 | 5.00 | 0.00 | - | 1 | 5 | 56.81% |
| AMR230519C00225000 | 2023-01-06 11:46AM EST | 225.00 | 4.50 | 1.30 | 5.50 | 0.00 | - | 1 | 155 | 60.51% |
| AMR230519C00230000 | 2023-01-18 10:22AM EST | 230.00 | 5.70 | 0.20 | 4.90 | 0.00 | - | 2 | 2 | 58.02% |
| AMR230519C00235000 | 2022-12-05 10:22AM EST | 235.00 | 9.40 | 0.20 | 4.80 | 0.00 | - | - | 43 | 59.85% |
| AMR230519C00240000 | 2022-12-05 10:22AM EST | 240.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 12.50% |
| AMR230519C00245000 | 2022-11-23 12:02PM EST | 245.00 | 8.60 | 2.80 | 3.60 | 0.00 | - | - | 11 | 68.16% |
| AMR230519C00250000 | 2022-11-23 12:02PM EST | 250.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| AMR230519C00255000 | 2022-12-15 12:10PM EST | 255.00 | 3.10 | 0.20 | 4.80 | 0.00 | - | - | 30 | 67.76% |
| AMR230519C00260000 | 2022-11-30 9:59AM EST | 260.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230519P00080000 | 2022-10-03 9:55AM EST | 80.00 | 6.30 | 4.30 | 4.90 | 0.00 | - | - | 1 | 115.80% |
| AMR230519P00085000 | 2023-01-12 2:46PM EST | 85.00 | 1.85 | 0.00 | 1.05 | 0.00 | - | - | 3 | 63.23% |
| AMR230519P00090000 | 2022-11-21 10:23AM EST | 90.00 | 5.00 | 3.40 | 3.80 | 0.00 | - | 2 | 100 | 91.65% |
| AMR230519P00095000 | 2023-01-18 12:30PM EST | 95.00 | 1.85 | 0.30 | 1.70 | 0.00 | - | 24 | 43 | 60.25% |
| AMR230519P00100000 | 2023-01-18 11:11AM EST | 100.00 | 2.20 | 1.05 | 2.15 | 0.00 | - | 2 | 29 | 61.45% |
| AMR230519P00105000 | 2022-11-18 9:32AM EST | 105.00 | 9.15 | 7.50 | 8.20 | 0.00 | - | 1 | 0 | 95.46% |
| AMR230519P00115000 | 2023-02-08 9:31AM EST | 115.00 | 3.83 | 2.30 | 4.30 | -3.02 | -44.09% | 1 | 4 | 56.80% |
| AMR230519P00120000 | 2023-02-07 10:12AM EST | 120.00 | 5.30 | 3.40 | 5.30 | 0.00 | - | 2 | 27 | 56.56% |
| AMR230519P00125000 | 2023-01-31 2:34PM EST | 125.00 | 6.00 | 4.90 | 6.50 | 0.00 | - | 1 | 64 | 56.76% |
| AMR230519P00130000 | 2023-02-06 9:30AM EST | 130.00 | 7.12 | 5.50 | 8.00 | 0.00 | - | 4 | 21 | 54.76% |
| AMR230519P00135000 | 2023-02-06 9:30AM EST | 135.00 | 9.07 | 8.40 | 9.60 | 0.00 | - | 4 | 17 | 56.70% |
| AMR230519P00140000 | 2023-02-01 11:51AM EST | 140.00 | 11.30 | 9.90 | 11.40 | 0.00 | - | 5 | 17 | 55.44% |
| AMR230519P00145000 | 2023-02-07 11:00AM EST | 145.00 | 13.50 | 12.80 | 13.40 | 0.00 | - | 1 | 18 | 56.18% |
| AMR230519P00150000 | 2023-02-02 2:09PM EST | 150.00 | 13.80 | 15.10 | 15.70 | 0.00 | - | 1 | 71 | 55.64% |
| AMR230519P00155000 | 2023-01-30 11:01AM EST | 155.00 | 15.80 | 17.60 | 18.20 | 0.00 | - | 2 | 12 | 55.04% |
| AMR230519P00160000 | 2023-02-02 12:39PM EST | 160.00 | 17.20 | 20.10 | 20.80 | 0.00 | - | 1 | 8 | 53.92% |
| AMR230519P00165000 | 2023-02-03 12:02PM EST | 165.00 | 21.40 | 23.00 | 23.70 | 0.00 | - | 1 | 6 | 53.24% |
| AMR230519P00170000 | 2022-12-01 3:38PM EST | 170.00 | 30.50 | 37.80 | 39.60 | 0.00 | - | 2 | 5 | 90.65% |
| AMR230519P00175000 | 2022-12-01 2:31PM EST | 175.00 | 33.30 | 41.00 | 43.30 | 0.00 | - | 2 | 3 | 90.81% |
| AMR230519P00180000 | 2023-01-17 3:52PM EST | 180.00 | 29.96 | 31.00 | 34.30 | 0.00 | - | 2 | 7 | 54.69% |
| AMR230519P00185000 | 2023-01-18 11:08AM EST | 185.00 | 32.00 | 34.70 | 38.50 | 0.00 | - | 5 | 1 | 55.99% |
| AMR230519P00190000 | 2023-01-17 3:52PM EST | 190.00 | 36.14 | 38.70 | 41.70 | 0.00 | - | - | 2 | 53.27% |
| AMR230519P00195000 | 2022-10-27 11:48AM EST | 195.00 | 50.50 | 45.00 | 47.40 | 0.00 | - | - | 0 | 54.79% |
| AMR230519P00200000 | 2022-12-06 10:26AM EST | 200.00 | 51.10 | 60.00 | 62.30 | 0.00 | - | 9 | 43 | 92.54% |
| AMR230519P00205000 | 2023-02-07 3:56PM EST | 205.00 | 48.65 | 51.70 | 54.20 | 0.00 | - | 2 | 11 | 52.53% |
| AMR230519P00210000 | 2022-11-14 12:51PM EST | 210.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
