Australia markets close in 5 hours 52 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.77+7.77 (+5.29%)
At close: 04:00PM EDT
154.10 -0.67 (-0.43%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240119C000900002022-07-07 11:23AM EDT90.0054.5061.7066.100.00--830.76%
AMR240119C001000002022-07-07 11:24AM EDT100.0050.8057.6061.400.00--242.41%
AMR240119C001050002022-07-07 11:25AM EDT105.0049.0056.0058.700.00--244.36%
AMR240119C001100002022-07-07 11:26AM EDT110.0047.4054.3056.700.00-2247.05%
AMR240119C001200002022-07-19 9:51AM EDT120.0059.9067.7069.800.00-11178.84%
AMR240119C001250002022-08-12 1:39PM EDT125.0063.2064.4067.600.00-15077.65%
AMR240119C001300002022-08-12 1:59PM EDT130.0062.1261.8065.200.00-10576.81%
AMR240119C001350002022-08-16 10:26AM EDT135.0061.0059.1063.200.00-91076.13%
AMR240119C001400002022-07-05 9:52AM EDT140.0036.7344.1046.700.00-101054.54%
AMR240119C001450002022-06-09 1:38PM EDT145.0071.5235.3038.600.00-5647.60%
AMR240119C001500002022-08-05 3:24PM EDT150.0041.3354.3057.800.00-1026476.56%
AMR240119C001550002022-06-06 9:30AM EDT155.0070.400.000.000.00--10.05%
AMR240119C001600002022-07-11 11:24AM EDT160.0031.2040.7043.300.00-1360.83%
AMR240119C001650002022-06-06 9:30AM EDT165.0071.0025.3028.500.00--744.39%
AMR240119C001700002022-07-12 11:42AM EDT170.0031.0542.1044.800.00-101267.45%
AMR240119C001750002022-06-06 9:30AM EDT175.0066.2023.3026.500.00--246.14%
AMR240119C001800002022-07-26 11:23AM EDT180.0044.5043.8047.300.00-1374.44%
AMR240119C001950002022-06-06 9:31AM EDT195.0060.0019.7022.000.00--147.52%
AMR240119C002200002022-06-06 9:30AM EDT220.0047.6015.3020.000.00--152.22%
AMR240119C002700002022-08-17 2:25PM EDT270.0024.0023.5027.500.00-747271.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240119P000600002022-08-18 2:46PM EDT60.006.904.709.00-1.50-17.86%3610078.52%
AMR240119P000650002022-08-18 2:46PM EDT65.008.805.5010.50-2.80-24.14%18277.11%
AMR240119P000700002022-08-15 10:48AM EDT70.009.807.1011.500.00--475.98%
AMR240119P000950002022-06-15 1:29PM EDT95.0020.8525.3028.200.00--192.31%
AMR240119P001050002022-07-19 11:58AM EDT105.0029.0820.7024.000.00-10020072.15%
AMR240119P001200002022-07-01 11:40AM EDT120.0043.0035.6039.100.00-1284.93%
AMR240119P001250002022-06-07 9:30AM EDT125.0034.5045.5048.300.00--196.54%
AMR240119P001300002022-07-26 3:59PM EDT130.0041.8032.4035.300.00-2768.73%
AMR240119P001400002022-06-13 12:31PM EDT140.0047.2652.1056.400.00--192.01%
AMR240119P001450002022-06-13 12:31PM EDT145.0050.0557.3060.100.00--193.72%
AMR240119P001750002022-06-06 9:30AM EDT175.0058.000.000.000.00--10.00%
AMR240119P001850002022-06-06 9:30AM EDT185.0065.500.000.000.00--10.00%
AMR240119P001900002022-06-06 9:31AM EDT190.0070.5096.90100.400.00--2103.97%
AMR240119P001950002022-06-06 9:31AM EDT195.0073.00100.50104.400.00--1103.77%
AMR240119P002100002022-06-06 11:52AM EDT210.0089.80113.40116.900.00--1104.83%
AMR240119P002700002022-06-17 10:33AM EDT270.00147.50145.80149.900.00-1181.14%