AMR - Alpha Metallurgical Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616C000600002023-02-15 11:04AM EDT60.00105.4083.5088.000.00--1415.43%
AMR230616C000650002023-03-13 10:56AM EDT65.00102.7094.0098.000.00--1653.56%
AMR230616C000700002023-03-13 10:35AM EDT70.0095.9088.5093.000.00--1600.61%
AMR230616C000750002022-11-11 10:31AM EDT75.0091.5081.1085.000.00--0516.04%
AMR230616C000900002022-12-28 2:02PM EDT90.0057.9075.6080.400.00--1538.06%
AMR230616C001000002023-01-09 10:37AM EDT100.0059.6258.5063.000.00-45383.74%
AMR230616C001050002023-05-01 11:06AM EDT105.0039.900.000.000.00-100.00%
AMR230616C001100002023-05-01 11:06AM EDT110.0035.400.000.000.00-100.00%
AMR230616C001150002023-05-03 10:18AM EDT115.0030.790.000.000.00-100.00%
AMR230616C001200002023-05-23 2:44PM EDT120.0024.960.000.000.00-20200.00%
AMR230616C001250002023-04-17 11:52AM EDT125.0045.3722.7025.900.00--1147.56%
AMR230616C001300002023-05-22 11:26AM EDT130.0017.000.000.000.00-400.00%
AMR230616C001350002023-05-26 9:54AM EDT135.007.700.000.000.00-100.00%
AMR230616C001400002023-05-26 2:06PM EDT140.006.000.000.000.00-701.56%
AMR230616C001450002023-05-26 11:13AM EDT145.004.000.000.000.00-206.25%
AMR230616C001500002023-05-26 3:09PM EDT150.002.650.000.000.00-9106.25%
AMR230616C001550002023-05-26 3:48PM EDT155.001.440.000.000.00-16012.50%
AMR230616C001600002023-05-26 3:48PM EDT160.000.800.000.000.00-6012.50%
AMR230616C001650002023-05-26 2:15PM EDT165.000.550.000.000.00-10012.50%
AMR230616C001700002023-05-26 3:04PM EDT170.000.370.000.000.00-4025.00%
AMR230616C001750002023-05-26 11:42AM EDT175.000.250.000.000.00-1025.00%
AMR230616C001800002023-05-26 10:53AM EDT180.000.150.000.000.00-1025.00%
AMR230616C001850002023-05-25 9:30AM EDT185.000.230.000.000.00-5025.00%
AMR230616C001900002023-05-16 10:05AM EDT190.000.530.000.000.00-10025.00%
AMR230616C001950002023-05-26 11:21AM EDT195.000.100.000.000.00-15025.00%
AMR230616C002000002023-03-16 12:24PM EDT200.004.002.804.900.00-18152.69%
AMR230616C002050002023-05-12 3:49PM EDT205.000.250.000.000.00-10050.00%
AMR230616C002100002023-03-15 1:07PM EDT210.003.600.602.650.00-159130.98%
AMR230616C002150002023-05-25 3:24PM EDT215.000.030.000.000.00-10050.00%
AMR230616C002200002023-05-08 1:43PM EDT220.000.300.000.000.00-7050.00%
AMR230616C002250002023-05-10 1:13PM EDT225.000.180.000.000.00-1050.00%
AMR230616C002300002023-05-05 11:36AM EDT230.000.450.000.000.00-1050.00%
AMR230616C002350002023-05-05 11:56AM EDT235.000.290.000.000.00-72050.00%
AMR230616C002400002022-12-07 3:17PM EDT240.0010.400.000.000.00-93450.00%
AMR230616C002450002022-12-02 3:51PM EDT245.0010.802.505.500.00--50204.32%
AMR230616C002500002022-12-02 3:51PM EDT250.0010.800.000.000.00-435050.00%
AMR230616C002550002023-05-09 9:49AM EDT255.000.050.000.000.00-2050.00%
AMR230616C002600002022-12-13 2:25PM EDT260.004.500.000.000.00-14850.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616P000600002022-11-28 2:03PM EDT60.006.600.104.800.00--0284.86%
AMR230616P000700002023-05-15 10:26AM EDT70.000.060.000.000.00--050.00%
AMR230616P000750002022-11-07 11:27AM EDT75.003.202.502.850.00--1224.76%
AMR230616P000850002023-05-09 9:37AM EDT85.000.150.000.000.00-6050.00%
AMR230616P000900002023-05-23 3:59PM EDT90.000.150.000.000.00-10050.00%
AMR230616P000950002023-05-12 3:38PM EDT95.000.250.000.000.00-1025.00%
AMR230616P001000002023-05-18 1:06PM EDT100.000.350.000.000.00-39025.00%
AMR230616P001050002023-05-25 3:57PM EDT105.000.470.000.000.00-10025.00%
AMR230616P001100002023-05-25 3:55PM EDT110.000.690.000.000.00-39025.00%
AMR230616P001150002023-05-26 2:23PM EDT115.000.900.000.000.00-4012.50%
AMR230616P001200002023-05-26 2:53PM EDT120.001.250.000.000.00-116012.50%
AMR230616P001250002023-05-26 1:17PM EDT125.001.900.000.000.00-15012.50%
AMR230616P001300002023-05-26 3:03PM EDT130.003.120.000.000.00-2706.25%
AMR230616P001350002023-05-26 2:52PM EDT135.004.800.000.000.00-2103.13%
AMR230616P001400002023-05-26 3:08PM EDT140.006.900.000.000.00-800.00%
AMR230616P001450002023-05-25 10:41AM EDT145.0012.000.000.000.00-300.00%
AMR230616P001500002023-05-26 1:05PM EDT150.0012.600.000.000.00-100.00%
AMR230616P001550002023-05-25 10:43AM EDT155.0019.880.000.000.00-200.00%
AMR230616P001600002023-05-23 10:50AM EDT160.0017.610.000.000.00-200.00%
AMR230616P001650002023-05-26 3:01PM EDT165.0026.300.000.000.00-500.00%
AMR230616P001700002023-05-25 11:32AM EDT170.0033.500.000.000.00-400.00%
AMR230616P001750002023-04-18 10:09AM EDT175.0018.4029.5032.400.00-1220.00%
AMR230616P001800002023-05-25 11:32AM EDT180.0043.270.000.000.00-400.00%
AMR230616P001850002023-02-17 3:13PM EDT185.0026.6042.2045.000.00-4100.00%
AMR230616P001900002022-11-16 4:24PM EDT190.0048.9353.3056.000.00-43122.02%
AMR230616P001950002023-02-17 3:15PM EDT195.0032.6750.0053.700.00-20470.00%
AMR230616P002000002023-03-10 1:08PM EDT200.0037.0046.2049.600.00-420.00%
AMR230616P002050002023-02-17 3:13PM EDT205.0040.0158.8061.900.00-4120.00%
AMR230616P002100002022-12-07 4:14PM EDT210.0061.6069.5071.900.00-9130.00%
AMR230616P002150002023-02-17 3:15PM EDT215.0047.6367.5071.700.00-20470.00%
AMR230616P002200002022-12-02 4:14PM EDT220.0064.6077.4079.300.00-19470.00%
AMR230616P002250002022-12-02 3:06PM EDT225.0071.7079.7083.000.00--160.00%
AMR230616P002300002022-12-02 3:06PM EDT230.0071.700.000.000.00-16160.00%