Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230616C00075000 | 2022-11-11 9:31AM EST | 75.00 | 91.50 | 81.10 | 85.00 | 0.00 | - | - | 0 | 0.00% |
| AMR230616C00090000 | 2022-12-28 1:02PM EST | 90.00 | 57.90 | 78.00 | 82.20 | 0.00 | - | - | 1 | 75.88% |
| AMR230616C00100000 | 2023-01-09 9:37AM EST | 100.00 | 59.62 | 69.60 | 73.50 | 0.00 | - | 4 | 5 | 74.60% |
| AMR230616C00105000 | 2022-10-06 8:32AM EST | 105.00 | 62.00 | 81.00 | 84.90 | 0.00 | - | 1 | 1 | 139.39% |
| AMR230616C00125000 | 2022-08-29 8:36AM EST | 125.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR230616C00130000 | 2023-01-20 10:44AM EST | 130.00 | 50.69 | 45.20 | 49.50 | 0.00 | - | 1 | 0 | 65.85% |
| AMR230616C00135000 | 2023-01-25 2:49PM EST | 135.00 | 46.30 | 41.80 | 46.00 | 0.00 | - | 4 | 3 | 65.12% |
| AMR230616C00140000 | 2023-01-09 9:37AM EST | 140.00 | 33.90 | 38.60 | 41.90 | 0.00 | - | 4 | 58 | 63.39% |
| AMR230616C00145000 | 2023-01-03 3:36PM EST | 145.00 | 22.60 | 35.70 | 39.10 | 0.00 | - | 16 | 16 | 63.60% |
| AMR230616C00150000 | 2023-01-20 10:26AM EST | 150.00 | 38.50 | 32.40 | 36.20 | 0.00 | - | 2 | 12 | 62.65% |
| AMR230616C00155000 | 2022-10-03 11:47AM EST | 155.00 | 33.00 | 44.30 | 45.70 | 0.00 | - | 1 | 0 | 97.43% |
| AMR230616C00160000 | 2023-01-25 2:50PM EST | 160.00 | 30.30 | 27.90 | 28.60 | 0.00 | - | 1 | 3 | 60.07% |
| AMR230616C00165000 | 2023-01-20 10:25AM EST | 165.00 | 30.00 | 24.60 | 26.70 | 0.00 | - | 2 | 4 | 59.31% |
| AMR230616C00170000 | 2023-01-11 10:04AM EST | 170.00 | 16.30 | 22.40 | 23.80 | 0.00 | - | 1 | 11 | 58.31% |
| AMR230616C00175000 | 2022-12-28 10:33AM EST | 175.00 | 13.80 | 20.00 | 21.80 | 0.00 | - | 3 | 3 | 57.79% |
| AMR230616C00180000 | 2022-12-28 11:04AM EST | 180.00 | 11.35 | 18.30 | 19.30 | 0.00 | - | 1 | 13 | 57.16% |
| AMR230616C00185000 | 2023-01-24 11:16AM EST | 185.00 | 19.50 | 15.90 | 18.20 | 0.00 | - | 5 | 22 | 57.02% |
| AMR230616C00190000 | 2023-01-25 11:51AM EST | 190.00 | 15.70 | 14.10 | 16.00 | 0.00 | - | 1 | 21 | 55.93% |
| AMR230616C00195000 | 2023-01-09 1:48PM EST | 195.00 | 13.50 | 12.70 | 14.40 | 0.00 | - | 10 | 13 | 55.73% |
| AMR230616C00200000 | 2023-01-25 11:05AM EST | 200.00 | 13.40 | 11.00 | 13.20 | 0.00 | - | 1 | 26 | 55.33% |
| AMR230616C00205000 | 2022-12-12 3:50PM EST | 205.00 | 12.30 | 6.90 | 8.00 | 0.00 | - | - | 21 | 47.47% |
| AMR230616C00210000 | 2022-12-12 3:50PM EST | 210.00 | 12.30 | 8.20 | 9.30 | 0.00 | - | 2 | 21 | 52.31% |
| AMR230616C00215000 | 2022-12-01 2:22PM EST | 215.00 | 16.60 | 5.30 | 8.50 | 0.00 | - | - | 17 | 54.26% |
| AMR230616C00220000 | 2022-12-01 2:22PM EST | 220.00 | 16.60 | 6.80 | 7.60 | 0.00 | - | 7 | 17 | 52.97% |
| AMR230616C00225000 | 2023-01-20 10:05AM EST | 225.00 | 8.20 | 4.60 | 8.00 | 0.00 | - | 12 | 21 | 52.55% |
| AMR230616C00230000 | 2023-01-19 12:18PM EST | 230.00 | 6.00 | 5.00 | 6.20 | 0.00 | - | 8 | 4 | 52.48% |
| AMR230616C00235000 | 2022-12-07 2:17PM EST | 235.00 | 10.40 | 3.30 | 5.90 | 0.00 | - | - | 34 | 51.08% |
| AMR230616C00240000 | 2022-12-07 2:17PM EST | 240.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 12.50% |
| AMR230616C00245000 | 2022-12-02 2:51PM EST | 245.00 | 10.80 | 2.50 | 5.50 | 0.00 | - | - | 50 | 52.65% |
| AMR230616C00250000 | 2022-12-02 2:51PM EST | 250.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 43 | 50 | 12.50% |
| AMR230616C00255000 | 2023-01-23 2:48PM EST | 255.00 | 3.00 | 1.60 | 5.00 | 0.00 | - | 2 | 50 | 53.24% |
| AMR230616C00260000 | 2022-12-13 1:25PM EST | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230616P00060000 | 2022-11-28 1:03PM EST | 60.00 | 6.60 | 0.10 | 4.80 | 0.00 | - | - | 0 | 116.65% |
| AMR230616P00075000 | 2022-11-07 10:27AM EST | 75.00 | 3.20 | 2.50 | 2.85 | 0.00 | - | - | 1 | 96.09% |
| AMR230616P00085000 | 2023-01-13 11:21AM EST | 85.00 | 2.25 | 0.00 | 1.20 | 0.00 | - | 5 | 18 | 60.11% |
| AMR230616P00090000 | 2022-11-30 11:58AM EST | 90.00 | 4.38 | 4.10 | 4.90 | 0.00 | - | 2 | 0 | 90.06% |
| AMR230616P00100000 | 2023-01-12 3:15PM EST | 100.00 | 4.85 | 1.80 | 2.45 | 0.00 | - | 4 | 1 | 62.52% |
| AMR230616P00105000 | 2022-11-16 9:30AM EST | 105.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| AMR230616P00110000 | 2023-01-19 2:49PM EST | 110.00 | 4.50 | 3.10 | 3.90 | 0.00 | - | - | 3 | 61.46% |
| AMR230616P00115000 | 2022-11-02 9:56AM EST | 115.00 | 14.40 | 7.70 | 11.50 | 0.00 | - | 1 | 3 | 83.25% |
| AMR230616P00120000 | 2023-01-13 11:50AM EST | 120.00 | 5.20 | 4.90 | 5.80 | -3.80 | -42.22% | 3 | 27 | 60.25% |
| AMR230616P00125000 | 2023-01-13 10:07AM EST | 125.00 | 12.20 | 6.00 | 7.30 | 0.00 | - | 2 | 14 | 60.29% |
| AMR230616P00130000 | 2023-01-20 1:49PM EST | 130.00 | 8.00 | 7.20 | 8.70 | 0.00 | - | 1 | 9 | 59.70% |
| AMR230616P00135000 | 2023-01-20 11:46AM EST | 135.00 | 9.00 | 8.40 | 10.10 | 0.00 | - | 1 | 10 | 58.61% |
| AMR230616P00140000 | 2023-01-13 11:29AM EST | 140.00 | 16.70 | 10.00 | 11.80 | 0.00 | - | 1 | 11 | 58.17% |
| AMR230616P00145000 | 2023-01-20 9:31AM EST | 145.00 | 12.53 | 11.60 | 13.60 | 0.00 | - | 2 | 28 | 57.40% |
| AMR230616P00150000 | 2023-01-25 11:50AM EST | 150.00 | 14.30 | 13.40 | 15.40 | 0.00 | - | 30 | 82 | 56.47% |
| AMR230616P00155000 | 2023-01-20 9:31AM EST | 155.00 | 16.48 | 15.60 | 17.10 | 0.00 | - | 2 | 22 | 55.52% |
| AMR230616P00160000 | 2023-01-25 2:50PM EST | 160.00 | 17.70 | 17.90 | 18.90 | 0.00 | - | 1 | 16 | 54.43% |
| AMR230616P00165000 | 2022-11-01 10:13AM EST | 165.00 | 35.80 | 29.50 | 31.00 | 0.00 | - | 2 | 12 | 77.23% |
| AMR230616P00170000 | 2022-12-29 10:26AM EST | 170.00 | 41.40 | 22.70 | 23.90 | 0.00 | - | 4 | 7 | 53.01% |
| AMR230616P00175000 | 2023-01-20 11:23AM EST | 175.00 | 25.94 | 25.20 | 26.50 | 0.00 | - | 1 | 21 | 51.94% |
| AMR230616P00180000 | 2023-01-24 11:23AM EST | 180.00 | 27.40 | 28.30 | 29.40 | 0.00 | - | 1 | 14 | 51.54% |
| AMR230616P00185000 | 2023-01-25 2:50PM EST | 185.00 | 30.70 | 30.60 | 33.80 | 0.00 | - | 2 | 12 | 51.61% |
| AMR230616P00190000 | 2022-11-16 3:24PM EST | 190.00 | 48.93 | 53.30 | 56.00 | 0.00 | - | 4 | 3 | 97.52% |
| AMR230616P00195000 | 2022-10-27 12:23PM EST | 195.00 | 52.00 | 47.00 | 49.20 | 0.00 | - | - | 0 | 73.27% |
| AMR230616P00200000 | 2023-01-18 11:08AM EST | 200.00 | 44.00 | 40.40 | 44.40 | 0.00 | - | 7 | 1 | 55.12% |
| AMR230616P00205000 | 2023-01-09 2:51PM EST | 205.00 | 58.40 | 44.20 | 48.00 | 0.00 | - | 1 | 14 | 54.53% |
| AMR230616P00210000 | 2022-12-07 3:14PM EST | 210.00 | 61.60 | 69.50 | 71.90 | 0.00 | - | 9 | 13 | 101.32% |
| AMR230616P00215000 | 2022-12-02 3:14PM EST | 215.00 | 64.60 | 70.90 | 74.50 | 0.00 | - | - | 47 | 97.03% |
| AMR230616P00220000 | 2022-12-02 3:14PM EST | 220.00 | 64.60 | 77.40 | 79.30 | 0.00 | - | 19 | 47 | 101.42% |
| AMR230616P00225000 | 2022-12-02 2:06PM EST | 225.00 | 71.70 | 79.70 | 83.00 | 0.00 | - | - | 16 | 99.26% |
| AMR230616P00230000 | 2022-12-02 2:06PM EST | 230.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
