AMR - Alpha Metallurgical Resources, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240119C000550002022-12-15 12:43PM EDT55.0097.00102.50107.400.00--1206.78%
AMR240119C000600002023-04-20 9:37AM EDT60.00110.0084.0087.500.00--1114.72%
AMR240119C000700002023-01-06 4:00PM EDT70.0089.4092.0097.000.00-10182.97%
AMR240119C000800002023-01-04 12:36PM EDT80.0069.8084.1089.000.00--1165.74%
AMR240119C000850002023-01-04 12:17PM EDT85.0065.8082.5087.400.00--10167.08%
AMR240119C000900002022-07-07 11:23AM EDT90.0054.5061.7066.100.00--899.37%
AMR240119C001000002023-04-19 11:56AM EDT100.0073.0051.5054.600.00-1581.89%
AMR240119C001050002022-07-07 11:25AM EDT105.0049.0056.0058.700.00--2102.82%
AMR240119C001100002022-07-07 11:26AM EDT110.0047.4054.3056.700.00-22104.04%
AMR240119C001200002023-05-01 10:19AM EDT120.0040.8932.6035.200.00-1158.40%
AMR240119C001250002023-05-05 11:49AM EDT125.0038.8330.4032.600.00-1658.74%
AMR240119C001300002023-05-24 10:15AM EDT130.0030.5827.2029.90-31.54-50.77%101157.32%
AMR240119C001350002022-08-16 10:26AM EDT135.0061.0049.0052.500.00-910116.78%
AMR240119C001400002023-05-24 10:15AM EDT140.0025.4521.6025.200.00-1755.29%
AMR240119C001450002023-05-25 10:41AM EDT145.0020.0119.5022.000.00-241853.63%
AMR240119C001500002023-05-24 3:58PM EDT150.0020.0018.4021.200.00-1855.49%
AMR240119C001550002023-05-18 3:06PM EDT155.0020.3015.6017.400.00-517451.72%
AMR240119C001600002023-05-25 10:02AM EDT160.0015.1013.5015.500.00-310150.57%
AMR240119C001650002023-05-18 9:58AM EDT165.0015.0012.7013.900.00-15350.93%
AMR240119C001700002023-05-09 2:54PM EDT170.0025.2010.7012.300.00-1210751.51%
AMR240119C001750002023-05-18 10:05AM EDT175.0012.008.5011.400.00-18452.08%
AMR240119C001800002023-05-18 1:42PM EDT180.0011.008.409.900.00-1712050.94%
AMR240119C001850002023-05-08 11:05AM EDT185.0017.806.509.800.00-41253.07%
AMR240119C001900002023-05-12 3:44PM EDT190.0013.005.408.300.00-11351.43%
AMR240119C001950002023-05-03 11:11AM EDT195.009.654.706.700.00-134849.13%
AMR240119C002000002023-05-11 11:50AM EDT200.0012.604.006.000.00-25749.04%
AMR240119C002050002023-05-01 2:48PM EDT205.006.823.305.300.00-114748.74%
AMR240119C002100002023-05-08 3:04PM EDT210.0010.101.954.800.00-1148.87%
AMR240119C002150002023-05-09 12:07PM EDT215.0011.071.454.100.00-124548.11%
AMR240119C002200002023-05-03 12:00PM EDT220.006.201.054.000.00-1049.32%
AMR240119C002250002023-02-03 1:23PM EDT225.0017.5719.0022.800.00-1196.19%
AMR240119C002300002023-05-08 12:50PM EDT230.006.600.153.200.00-141649.16%
AMR240119C002350002023-02-13 11:34AM EDT235.0012.808.3011.400.00-91072.10%
AMR240119C002400002023-05-02 2:27PM EDT240.002.351.403.400.00-91152.70%
AMR240119C002450002023-02-23 12:40PM EDT245.009.335.808.500.00-11067.21%
AMR240119C002500002023-03-17 9:36AM EDT250.006.904.007.700.00-12564.40%
AMR240119C002550002023-01-19 4:48PM EDT255.0015.009.9013.000.00--2082.38%
AMR240119C002650002023-03-15 9:39AM EDT265.005.803.107.000.00-187265.41%
AMR240119C002700002022-12-09 2:18PM EDT270.0017.250.000.000.00-589012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240119P000550002023-05-26 11:56AM EDT55.001.720.104.80-0.39-18.48%311285.80%
AMR240119P000600002022-10-24 9:30AM EDT60.006.000.000.000.00-111325.00%
AMR240119P000650002023-01-04 12:52PM EDT65.004.800.105.000.00-2672.95%
AMR240119P000700002023-05-26 11:56AM EDT70.003.201.554.40-0.21-6.16%2769.87%
AMR240119P000750002023-03-29 2:48PM EDT75.003.902.604.800.00-2368.46%
AMR240119P000800002023-05-26 9:36AM EDT80.003.402.705.40+0.70+25.93%2364.58%
AMR240119P000850002023-05-10 11:11AM EDT85.003.002.706.200.00-232560.97%
AMR240119P000900002023-05-17 10:49AM EDT90.003.313.907.500.00-102261.03%
AMR240119P000950002023-05-25 12:58PM EDT95.006.504.906.700.00-12217655.95%
AMR240119P001000002023-05-22 10:46AM EDT100.006.306.508.800.00-1223657.30%
AMR240119P001050002023-05-16 1:22PM EDT105.007.108.1010.000.00-610956.35%
AMR240119P001100002023-04-17 3:35PM EDT110.007.505.509.800.00-12153.05%
AMR240119P001150002023-05-04 10:58AM EDT115.0012.6510.0012.900.00-12152.13%
AMR240119P001200002023-05-26 10:05AM EDT120.0013.5011.4015.30+0.20+1.50%52451.46%
AMR240119P001250002023-05-19 2:46PM EDT125.0014.1013.8016.400.00-23353.22%
AMR240119P001300002023-05-26 10:05AM EDT130.0017.7015.8017.90+2.94+19.92%52150.67%
AMR240119P001350002023-05-26 3:46PM EDT135.0019.7018.0020.10+0.12+0.61%12749.48%
AMR240119P001400002023-05-24 2:40PM EDT140.0021.9821.0023.500.00-255950.67%
AMR240119P001450002023-04-03 1:32PM EDT145.0024.2023.2025.400.00-102548.05%
AMR240119P001500002023-03-22 9:42AM EDT150.0031.0017.1021.900.00-101232.77%
AMR240119P001550002023-05-17 3:19PM EDT155.0026.8028.9031.200.00-2746.24%
AMR240119P001600002023-05-22 11:29AM EDT160.0030.1032.4036.000.00-31749.16%
AMR240119P001650002023-05-19 2:10PM EDT165.0034.3035.9039.400.00-21948.58%
AMR240119P001700002023-05-05 11:49AM EDT170.0038.8738.2041.400.00-1144.27%
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--2140.42%
AMR240119P001950002023-05-05 9:52AM EDT195.0057.5057.9061.700.00-2041942.79%
AMR240119P002000002022-09-16 3:54PM EDT200.0087.8474.0079.000.00-35130071.06%
AMR240119P002050002023-03-22 1:07PM EDT205.0067.9554.0057.300.00-560.00%
AMR240119P002100002022-06-06 11:52AM EDT210.0089.80113.40116.900.00--1140.92%
AMR240119P002250002023-02-16 10:42AM EDT225.0066.0083.0086.500.00-1170.00%
AMR240119P002300002022-08-24 2:15PM EDT230.0097.00116.30119.300.00--16109.02%
AMR240119P002450002023-01-17 1:08AM EDT245.00112.00--0.00---0.00%
AMR240119P002500002023-03-01 11:49AM EDT250.0080.0096.70100.000.00--10.00%
AMR240119P002550002023-01-17 1:08AM EDT255.00129.50--0.00---0.00%
AMR240119P002600002022-09-15 10:04AM EDT260.00129.50120.70124.500.00-18453.04%
AMR240119P002650002023-01-17 1:08AM EDT265.00147.50--0.00---0.00%
AMR240119P002700002022-06-17 10:33AM EDT270.00147.50145.80149.900.00-1197.67%