Australia markets open in 8 hours 54 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.93-3.77 (-2.29%)
At close: 04:00PM EST
157.07 -3.86 (-2.40%)
Pre-market: 08:39AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240119C000550002022-12-15 11:43AM EST55.0097.00102.50107.400.00--168.82%
AMR240119C000600002022-10-27 9:41AM EST60.00112.10112.00116.900.00--0127.48%
AMR240119C000700002023-01-06 3:00PM EST70.0089.400.000.000.00-100.00%
AMR240119C000800002023-01-04 11:36AM EST80.0069.800.000.000.00--10.00%
AMR240119C000850002023-01-04 11:17AM EST85.0065.800.000.000.00--100.00%
AMR240119C000900002022-07-07 10:23AM EST90.0054.5061.7066.100.00--80.00%
AMR240119C001000002023-01-30 12:19PM EST100.0073.500.000.000.00-150.00%
AMR240119C001050002022-07-07 10:25AM EST105.0049.0056.0058.700.00--236.96%
AMR240119C001100002022-07-07 10:26AM EST110.0047.4054.3056.700.00-2243.54%
AMR240119C001200002022-08-22 10:11AM EST120.0074.0049.6053.100.00-11051.72%
AMR240119C001250002022-08-12 12:39PM EST125.0063.2054.1059.000.00-15065.16%
AMR240119C001300002022-08-12 12:59PM EST130.0062.1252.8056.600.00-10566.60%
AMR240119C001350002022-08-16 9:26AM EST135.0061.0049.0052.500.00-91063.75%
AMR240119C001400002023-01-17 12:34PM EST140.0053.000.000.000.00-250.00%
AMR240119C001450002023-01-03 3:32PM EST145.0035.200.000.000.00-254130.00%
AMR240119C001500002023-01-20 12:01PM EST150.0053.850.000.000.00-660.00%
AMR240119C001550002023-01-18 11:44AM EST155.0046.410.000.000.00-1180.00%
AMR240119C001600002023-01-04 3:46PM EST160.0029.500.000.000.00-40890.00%
AMR240119C001650002023-01-31 9:41AM EST165.0037.000.000.000.00-2230.78%
AMR240119C001700002023-01-19 3:43PM EST170.0040.020.000.000.00-1251.56%
AMR240119C001750002023-01-20 10:03AM EST175.0040.800.000.000.00-10131.56%
AMR240119C001800002023-01-10 3:26PM EST180.0028.000.000.000.00-113.13%
AMR240119C001850002023-01-20 10:56AM EST185.0037.300.000.000.00-1123.13%
AMR240119C001900002022-11-09 3:54PM EST190.0035.7433.0036.500.00-121171.14%
AMR240119C001950002023-01-23 3:27PM EST195.0030.600.000.000.00-23623.13%
AMR240119C002000002023-01-30 11:28AM EST200.0024.500.000.000.00-24306.25%
AMR240119C002050002023-01-27 1:48PM EST205.0026.270.000.000.00-146.25%
AMR240119C002150002022-12-02 11:31AM EST215.0033.2516.0019.400.00--1353.74%
AMR240119C002200002023-01-19 3:45PM EST220.0022.020.000.000.00-116.25%
AMR240119C002300002023-01-17 10:08AM EST230.0019.000.000.000.00--16.25%
AMR240119C002350002023-01-17 12:08AM EST235.0039.00--0.00---0.00%
AMR240119C002400002022-08-24 1:15PM EST240.0039.0012.8014.200.00--254.25%
AMR240119C002550002023-01-19 3:48PM EST255.0015.000.000.000.00--2012.50%
AMR240119C002650002023-01-19 3:46PM EST265.0013.020.000.000.00-187812.50%
AMR240119C002700002022-12-09 1:18PM EST270.0017.250.000.000.00-589012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240119P000550002022-12-27 12:51PM EST55.002.900.005.000.00-111277.89%
AMR240119P000600002022-10-24 8:30AM EST60.006.000.000.000.00-111325.00%
AMR240119P000650002023-01-04 11:52AM EST65.004.800.000.000.00-2625.00%
AMR240119P000700002022-10-27 9:28AM EST70.007.403.808.500.00-4081.05%
AMR240119P000900002022-11-08 11:00AM EST90.0010.758.5013.000.00--175.86%
AMR240119P000950002022-06-15 12:29PM EST95.0020.8525.3028.200.00--1114.51%
AMR240119P001000002023-01-17 12:35PM EST100.0010.090.000.000.00-220012.50%
AMR240119P001050002022-07-19 10:58AM EST105.0029.0820.7024.000.00-10020090.22%
AMR240119P001100002023-01-27 3:35PM EST110.0011.000.000.000.00-20216.25%
AMR240119P001200002023-01-17 12:35PM EST120.0016.200.000.000.00-236.25%
AMR240119P001250002023-01-30 3:49PM EST125.0017.000.000.000.00-6106.25%
AMR240119P001300002022-12-21 10:18AM EST130.0028.3016.6020.000.00-2555.88%
AMR240119P001400002023-01-10 3:37PM EST140.0029.750.000.000.00-173.13%
AMR240119P001450002023-01-03 3:58PM EST145.0036.900.000.000.00-1253.13%
AMR240119P001500002023-01-25 9:57AM EST150.0025.500.000.000.00--41.56%
AMR240119P001550002023-01-24 2:36PM EST155.0027.780.000.000.00--30.78%
AMR240119P001600002023-01-31 11:30AM EST160.0031.400.000.000.00-10120.20%
AMR240119P001750002022-06-06 8:30AM EST175.0058.000.000.000.00--10.00%
AMR240119P001850002022-06-06 8:30AM EST185.0065.500.000.000.00--10.00%
AMR240119P001900002022-06-06 8:31AM EST190.0070.5096.90100.400.00--2129.57%
AMR240119P001950002022-12-30 9:48AM EST195.0067.1049.9053.000.00-40845048.20%
AMR240119P002000002022-09-16 2:54PM EST200.0087.8474.0079.000.00-35130079.66%
AMR240119P002050002023-01-17 12:08AM EST205.0089.80--0.00---0.00%
AMR240119P002100002022-06-06 10:52AM EST210.0089.80113.40116.900.00--1130.79%
AMR240119P002250002023-01-17 12:08AM EST225.0097.00--0.00---0.00%
AMR240119P002300002022-08-24 1:15PM EST230.0097.00116.30119.300.00--16108.36%
AMR240119P002450002023-01-17 12:08AM EST245.00112.00--0.00---0.00%
AMR240119P002500002022-08-24 1:15PM EST250.00112.00134.90137.200.00--37111.38%
AMR240119P002550002023-01-17 12:08AM EST255.00129.50--0.00---0.00%
AMR240119P002600002022-09-15 9:04AM EST260.00129.50120.70124.500.00-18476.62%
AMR240119P002650002023-01-17 12:08AM EST265.00147.50--0.00---0.00%
AMR240119P002700002022-06-17 9:33AM EST270.00147.50145.80149.900.00-11103.53%