Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR231117C00090000 | 2023-08-23 9:32AM EDT | 90.00 | 104.00 | 144.20 | 147.40 | 0.00 | - | 2 | 2 | 116.70% |
| AMR231117C00095000 | 2023-08-23 9:32AM EDT | 95.00 | 99.00 | 139.80 | 142.50 | 0.00 | - | 2 | 2 | 122.71% |
| AMR231117C00100000 | 2023-08-07 9:47AM EDT | 100.00 | 74.80 | 116.30 | 119.70 | 0.00 | - | - | 6 | 0.00% |
| AMR231117C00115000 | 2023-08-23 9:32AM EDT | 115.00 | 79.50 | 120.00 | 122.90 | 0.00 | - | 1 | 1 | 105.42% |
| AMR231117C00120000 | 2023-08-30 2:14PM EDT | 120.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMR231117C00125000 | 2023-08-23 9:32AM EDT | 125.00 | 70.00 | 110.40 | 113.10 | 0.00 | - | 1 | 2 | 99.41% |
| AMR231117C00130000 | 2023-08-28 9:30AM EDT | 130.00 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR231117C00135000 | 2023-07-28 10:18AM EDT | 135.00 | 40.07 | 62.00 | 64.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMR231117C00140000 | 2023-08-28 9:30AM EDT | 140.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR231117C00145000 | 2023-08-21 9:37AM EDT | 145.00 | 51.35 | 99.80 | 103.00 | 0.00 | - | 1 | 64 | 146.46% |
| AMR231117C00150000 | 2023-09-21 2:44PM EDT | 150.00 | 91.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117C00155000 | 2023-08-16 3:39PM EDT | 155.00 | 44.42 | 91.50 | 95.40 | 0.00 | - | 3 | 13 | 141.88% |
| AMR231117C00160000 | 2023-09-14 10:11AM EDT | 160.00 | 77.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR231117C00165000 | 2023-08-16 10:20AM EDT | 165.00 | 35.31 | 79.80 | 83.30 | 0.00 | - | 20 | 60 | 118.96% |
| AMR231117C00170000 | 2023-08-28 3:50PM EDT | 170.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117C00175000 | 2023-08-29 2:08PM EDT | 175.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117C00180000 | 2023-08-21 12:04PM EDT | 180.00 | 23.30 | 66.40 | 69.50 | 0.00 | - | 4 | 25 | 105.23% |
| AMR231117C00185000 | 2023-09-12 10:35AM EDT | 185.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117C00190000 | 2023-09-20 3:54PM EDT | 190.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117C00195000 | 2023-09-21 9:39AM EDT | 195.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR231117C00200000 | 2023-09-21 10:16AM EDT | 200.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR231117C00210000 | 2023-09-21 9:39AM EDT | 210.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117C00220000 | 2023-09-21 10:47AM EDT | 220.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117C00230000 | 2023-09-22 10:14AM EDT | 230.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR231117C00240000 | 2023-09-21 3:12PM EDT | 240.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMR231117C00250000 | 2023-09-22 1:51PM EDT | 250.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMR231117C00260000 | 2023-09-21 2:35PM EDT | 260.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMR231117C00270000 | 2023-09-13 10:22AM EDT | 270.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMR231117C00280000 | 2023-09-11 1:45PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMR231117C00290000 | 2023-09-19 9:30AM EDT | 290.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMR231117C00300000 | 2023-09-19 9:30AM EDT | 300.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMR231117C00320000 | 2023-09-18 2:24PM EDT | 320.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR231117P00080000 | 2023-07-05 9:30AM EDT | 80.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.37% |
| AMR231117P00085000 | 2023-08-08 11:02AM EDT | 85.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 101.17% |
| AMR231117P00090000 | 2023-08-22 9:43AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| AMR231117P00100000 | 2023-09-12 10:35AM EDT | 100.00 | 0.09 | 0.40 | 0.00 | 0.00 | - | 1 | 0 | 96.39% |
| AMR231117P00105000 | 2023-09-12 10:35AM EDT | 105.00 | 0.11 | 1.55 | 0.00 | 0.00 | - | - | 0 | 111.72% |
| AMR231117P00110000 | 2023-09-11 3:30PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR231117P00115000 | 2023-08-25 11:03AM EDT | 115.00 | 0.53 | 0.00 | 2.40 | 0.00 | - | 2 | 14 | 108.74% |
| AMR231117P00120000 | 2023-08-15 12:26PM EDT | 120.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 11 | 29 | 119.51% |
| AMR231117P00125000 | 2023-08-04 2:32PM EDT | 125.00 | 1.65 | 0.00 | 0.65 | 0.00 | - | 4 | 38 | 78.13% |
| AMR231117P00130000 | 2023-08-28 1:03PM EDT | 130.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR231117P00135000 | 2023-08-23 2:33PM EDT | 135.00 | 1.25 | 0.00 | 2.75 | 0.00 | - | 1 | 52 | 89.70% |
| AMR231117P00140000 | 2023-09-18 1:51PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMR231117P00145000 | 2023-08-30 10:03AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR231117P00150000 | 2023-09-15 12:54PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMR231117P00155000 | 2023-09-13 9:57AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMR231117P00160000 | 2023-09-18 2:00PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR231117P00165000 | 2023-09-18 9:33AM EDT | 165.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMR231117P00170000 | 2023-09-19 11:28AM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMR231117P00175000 | 2023-09-18 12:12PM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMR231117P00180000 | 2023-09-18 12:12PM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMR231117P00185000 | 2023-09-20 3:35PM EDT | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR231117P00190000 | 2023-09-18 1:51PM EDT | 190.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMR231117P00195000 | 2023-09-21 12:35PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR231117P00200000 | 2023-09-22 3:51PM EDT | 200.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMR231117P00210000 | 2023-09-22 1:47PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMR231117P00220000 | 2023-09-21 2:21PM EDT | 220.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMR231117P00230000 | 2023-09-22 1:07PM EDT | 230.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMR231117P00240000 | 2023-09-22 10:16AM EDT | 240.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR231117P00250000 | 2023-09-20 10:59AM EDT | 250.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR231117P00260000 | 2023-09-14 12:17PM EDT | 260.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR231117P00270000 | 2023-09-19 1:59PM EDT | 270.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR231117P00280000 | 2023-09-22 2:45PM EDT | 280.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMR231117P00290000 | 2023-09-14 2:55PM EDT | 290.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR231117P00300000 | 2023-09-19 11:34AM EDT | 300.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR231117P00310000 | 2023-09-14 10:05AM EDT | 310.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
