Australia markets close in 4 hours 46 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.66-4.71 (-2.96%)
At close: 04:00PM EST
154.66 0.00 (0.00%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230519C000600002023-01-17 9:36AM EST60.00101.3093.0097.500.00--297.31%
AMR230519C000800002023-01-04 10:23AM EST80.0060.0081.2086.000.00-110147.30%
AMR230519C000900002023-01-09 12:12PM EST90.0069.3464.0068.700.00--174.29%
AMR230519C001000002022-12-29 10:04AM EST100.0050.6066.3070.500.00-22134.02%
AMR230519C001050002022-12-29 3:21PM EST105.0047.1461.8066.000.00--5126.84%
AMR230519C001100002023-01-27 11:06AM EST110.0059.3547.3051.500.00-1171.39%
AMR230519C001150002022-12-29 3:21PM EST115.0040.2453.3057.500.00-14115.13%
AMR230519C001200002022-12-05 10:05AM EST120.0059.1538.4042.000.00-1062.45%
AMR230519C001350002023-01-09 9:39AM EST135.0035.6530.3033.900.00-1069.28%
AMR230519C001400002023-01-17 11:22AM EST140.0035.9725.8028.500.00-61061.82%
AMR230519C001450002023-02-02 3:14PM EST145.0028.8323.8025.100.00-31061.76%
AMR230519C001500002023-01-03 1:44PM EST150.0018.9027.8028.600.00-25081.74%
AMR230519C001550002023-01-27 1:56PM EST155.0026.4018.9019.500.00-1560.15%
AMR230519C001600002023-02-02 3:14PM EST160.0020.6216.6017.100.00-36759.30%
AMR230519C001650002023-02-08 2:54PM EST165.0015.0014.4014.90-1.80-10.71%19058.31%
AMR230519C001700002023-01-27 2:09PM EST170.0019.5012.4012.900.00-19857.37%
AMR230519C001750002023-02-02 3:25PM EST175.0014.3010.0012.600.00-11357.91%
AMR230519C001800002023-02-08 2:59PM EST180.0010.099.009.70-8.41-45.46%10013855.97%
AMR230519C001850002023-02-08 1:48PM EST185.007.807.408.30-8.40-51.85%16554.91%
AMR230519C001900002023-02-06 12:28PM EST190.008.504.807.000.00-11951.53%
AMR230519C001950002023-01-26 9:35AM EST195.0011.685.205.900.00-119253.56%
AMR230519C002000002023-02-08 1:12PM EST200.005.204.305.00-3.80-42.22%15015553.05%
AMR230519C002050002023-01-19 10:52AM EST205.008.781.804.200.00-22154.04%
AMR230519C002100002023-01-20 1:05PM EST210.009.002.903.500.00-131452.04%
AMR230519C002150002023-01-20 10:42AM EST215.008.391.805.000.00-818255.63%
AMR230519C002200002023-01-17 1:20PM EST220.005.701.305.000.00-1556.81%
AMR230519C002250002023-01-06 11:46AM EST225.004.501.305.500.00-115560.51%
AMR230519C002300002023-01-18 10:22AM EST230.005.700.204.900.00-2258.02%
AMR230519C002350002022-12-05 10:22AM EST235.009.400.204.800.00--4359.85%
AMR230519C002400002022-12-05 10:22AM EST240.009.400.000.000.00-84312.50%
AMR230519C002450002022-11-23 12:02PM EST245.008.602.803.600.00--1168.16%
AMR230519C002500002022-11-23 12:02PM EST250.008.600.000.000.00-91125.00%
AMR230519C002550002022-12-15 12:10PM EST255.003.100.204.800.00--3067.76%
AMR230519C002600002022-11-30 9:59AM EST260.008.800.000.000.00-82825.00%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230519P000800002022-10-03 9:55AM EST80.006.304.304.900.00--1115.80%
AMR230519P000850002023-01-12 2:46PM EST85.001.850.001.050.00--363.23%
AMR230519P000900002022-11-21 10:23AM EST90.005.003.403.800.00-210091.65%
AMR230519P000950002023-01-18 12:30PM EST95.001.850.301.700.00-244360.25%
AMR230519P001000002023-01-18 11:11AM EST100.002.201.052.150.00-22961.45%
AMR230519P001050002022-11-18 9:32AM EST105.009.157.508.200.00-1095.46%
AMR230519P001150002023-02-08 9:31AM EST115.003.832.304.30-3.02-44.09%1456.80%
AMR230519P001200002023-02-07 10:12AM EST120.005.303.405.300.00-22756.56%
AMR230519P001250002023-01-31 2:34PM EST125.006.004.906.500.00-16456.76%
AMR230519P001300002023-02-06 9:30AM EST130.007.125.508.000.00-42154.76%
AMR230519P001350002023-02-06 9:30AM EST135.009.078.409.600.00-41756.70%
AMR230519P001400002023-02-01 11:51AM EST140.0011.309.9011.400.00-51755.44%
AMR230519P001450002023-02-07 11:00AM EST145.0013.5012.8013.400.00-11856.18%
AMR230519P001500002023-02-02 2:09PM EST150.0013.8015.1015.700.00-17155.64%
AMR230519P001550002023-01-30 11:01AM EST155.0015.8017.6018.200.00-21255.04%
AMR230519P001600002023-02-02 12:39PM EST160.0017.2020.1020.800.00-1853.92%
AMR230519P001650002023-02-03 12:02PM EST165.0021.4023.0023.700.00-1653.24%
AMR230519P001700002022-12-01 3:38PM EST170.0030.5037.8039.600.00-2590.65%
AMR230519P001750002022-12-01 2:31PM EST175.0033.3041.0043.300.00-2390.81%
AMR230519P001800002023-01-17 3:52PM EST180.0029.9631.0034.300.00-2754.69%
AMR230519P001850002023-01-18 11:08AM EST185.0032.0034.7038.500.00-5155.99%
AMR230519P001900002023-01-17 3:52PM EST190.0036.1438.7041.700.00--253.27%
AMR230519P001950002022-10-27 11:48AM EST195.0050.5045.0047.400.00--054.79%
AMR230519P002000002022-12-06 10:26AM EST200.0051.1060.0062.300.00-94392.54%
AMR230519P002050002023-02-07 3:56PM EST205.0048.6551.7054.200.00-21152.53%
AMR230519P002100002022-11-14 12:51PM EST210.0062.700.000.000.00-10100.00%