Australia markets close in 3 hours 59 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.61-2.13 (-1.25%)
At close: 04:00PM EST
166.52 -1.09 (-0.65%)
After hours: 07:13PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616C000750002022-11-11 9:31AM EST75.0091.5081.1085.000.00--00.00%
AMR230616C000900002022-12-28 1:02PM EST90.0057.9078.0082.200.00--175.88%
AMR230616C001000002023-01-09 9:37AM EST100.0059.6269.6073.500.00-4574.60%
AMR230616C001050002022-10-06 8:32AM EST105.0062.0081.0084.900.00-11139.39%
AMR230616C001250002022-08-29 8:36AM EST125.0063.000.000.000.00--10.00%
AMR230616C001300002023-01-20 10:44AM EST130.0050.6945.2049.500.00-1065.85%
AMR230616C001350002023-01-25 2:49PM EST135.0046.3041.8046.000.00-4365.12%
AMR230616C001400002023-01-09 9:37AM EST140.0033.9038.6041.900.00-45863.39%
AMR230616C001450002023-01-03 3:36PM EST145.0022.6035.7039.100.00-161663.60%
AMR230616C001500002023-01-20 10:26AM EST150.0038.5032.4036.200.00-21262.65%
AMR230616C001550002022-10-03 11:47AM EST155.0033.0044.3045.700.00-1097.43%
AMR230616C001600002023-01-25 2:50PM EST160.0030.3027.9028.600.00-1360.07%
AMR230616C001650002023-01-20 10:25AM EST165.0030.0024.6026.700.00-2459.31%
AMR230616C001700002023-01-11 10:04AM EST170.0016.3022.4023.800.00-11158.31%
AMR230616C001750002022-12-28 10:33AM EST175.0013.8020.0021.800.00-3357.79%
AMR230616C001800002022-12-28 11:04AM EST180.0011.3518.3019.300.00-11357.16%
AMR230616C001850002023-01-24 11:16AM EST185.0019.5015.9018.200.00-52257.02%
AMR230616C001900002023-01-25 11:51AM EST190.0015.7014.1016.000.00-12155.93%
AMR230616C001950002023-01-09 1:48PM EST195.0013.5012.7014.400.00-101355.73%
AMR230616C002000002023-01-25 11:05AM EST200.0013.4011.0013.200.00-12655.33%
AMR230616C002050002022-12-12 3:50PM EST205.0012.306.908.000.00--2147.47%
AMR230616C002100002022-12-12 3:50PM EST210.0012.308.209.300.00-22152.31%
AMR230616C002150002022-12-01 2:22PM EST215.0016.605.308.500.00--1754.26%
AMR230616C002200002022-12-01 2:22PM EST220.0016.606.807.600.00-71752.97%
AMR230616C002250002023-01-20 10:05AM EST225.008.204.608.000.00-122152.55%
AMR230616C002300002023-01-19 12:18PM EST230.006.005.006.200.00-8452.48%
AMR230616C002350002022-12-07 2:17PM EST235.0010.403.305.900.00--3451.08%
AMR230616C002400002022-12-07 2:17PM EST240.0010.400.000.000.00-93412.50%
AMR230616C002450002022-12-02 2:51PM EST245.0010.802.505.500.00--5052.65%
AMR230616C002500002022-12-02 2:51PM EST250.0010.800.000.000.00-435012.50%
AMR230616C002550002023-01-23 2:48PM EST255.003.001.605.000.00-25053.24%
AMR230616C002600002022-12-13 1:25PM EST260.004.500.000.000.00-14812.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616P000600002022-11-28 1:03PM EST60.006.600.104.800.00--0116.65%
AMR230616P000750002022-11-07 10:27AM EST75.003.202.502.850.00--196.09%
AMR230616P000850002023-01-13 11:21AM EST85.002.250.001.200.00-51860.11%
AMR230616P000900002022-11-30 11:58AM EST90.004.384.104.900.00-2090.06%
AMR230616P001000002023-01-12 3:15PM EST100.004.851.802.450.00-4162.52%
AMR230616P001050002022-11-16 9:30AM EST105.008.300.000.000.00--1012.50%
AMR230616P001100002023-01-19 2:49PM EST110.004.503.103.900.00--361.46%
AMR230616P001150002022-11-02 9:56AM EST115.0014.407.7011.500.00-1383.25%
AMR230616P001200002023-01-13 11:50AM EST120.005.204.905.80-3.80-42.22%32760.25%
AMR230616P001250002023-01-13 10:07AM EST125.0012.206.007.300.00-21460.29%
AMR230616P001300002023-01-20 1:49PM EST130.008.007.208.700.00-1959.70%
AMR230616P001350002023-01-20 11:46AM EST135.009.008.4010.100.00-11058.61%
AMR230616P001400002023-01-13 11:29AM EST140.0016.7010.0011.800.00-11158.17%
AMR230616P001450002023-01-20 9:31AM EST145.0012.5311.6013.600.00-22857.40%
AMR230616P001500002023-01-25 11:50AM EST150.0014.3013.4015.400.00-308256.47%
AMR230616P001550002023-01-20 9:31AM EST155.0016.4815.6017.100.00-22255.52%
AMR230616P001600002023-01-25 2:50PM EST160.0017.7017.9018.900.00-11654.43%
AMR230616P001650002022-11-01 10:13AM EST165.0035.8029.5031.000.00-21277.23%
AMR230616P001700002022-12-29 10:26AM EST170.0041.4022.7023.900.00-4753.01%
AMR230616P001750002023-01-20 11:23AM EST175.0025.9425.2026.500.00-12151.94%
AMR230616P001800002023-01-24 11:23AM EST180.0027.4028.3029.400.00-11451.54%
AMR230616P001850002023-01-25 2:50PM EST185.0030.7030.6033.800.00-21251.61%
AMR230616P001900002022-11-16 3:24PM EST190.0048.9353.3056.000.00-4397.52%
AMR230616P001950002022-10-27 12:23PM EST195.0052.0047.0049.200.00--073.27%
AMR230616P002000002023-01-18 11:08AM EST200.0044.0040.4044.400.00-7155.12%
AMR230616P002050002023-01-09 2:51PM EST205.0058.4044.2048.000.00-11454.53%
AMR230616P002100002022-12-07 3:14PM EST210.0061.6069.5071.900.00-913101.32%
AMR230616P002150002022-12-02 3:14PM EST215.0064.6070.9074.500.00--4797.03%
AMR230616P002200002022-12-02 3:14PM EST220.0064.6077.4079.300.00-1947101.42%
AMR230616P002250002022-12-02 2:06PM EST225.0071.7079.7083.000.00--1699.26%
AMR230616P002300002022-12-02 2:06PM EST230.0071.700.000.000.00-16160.00%