Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240119C00090000 | 2022-07-07 11:23AM EDT | 90.00 | 54.50 | 61.70 | 66.10 | 0.00 | - | - | 8 | 30.76% |
| AMR240119C00100000 | 2022-07-07 11:24AM EDT | 100.00 | 50.80 | 57.60 | 61.40 | 0.00 | - | - | 2 | 42.41% |
| AMR240119C00105000 | 2022-07-07 11:25AM EDT | 105.00 | 49.00 | 56.00 | 58.70 | 0.00 | - | - | 2 | 44.36% |
| AMR240119C00110000 | 2022-07-07 11:26AM EDT | 110.00 | 47.40 | 54.30 | 56.70 | 0.00 | - | 2 | 2 | 47.05% |
| AMR240119C00120000 | 2022-07-19 9:51AM EDT | 120.00 | 59.90 | 67.70 | 69.80 | 0.00 | - | 1 | 11 | 78.84% |
| AMR240119C00125000 | 2022-08-12 1:39PM EDT | 125.00 | 63.20 | 64.40 | 67.60 | 0.00 | - | 15 | 0 | 77.65% |
| AMR240119C00130000 | 2022-08-12 1:59PM EDT | 130.00 | 62.12 | 61.80 | 65.20 | 0.00 | - | 10 | 5 | 76.81% |
| AMR240119C00135000 | 2022-08-16 10:26AM EDT | 135.00 | 61.00 | 59.10 | 63.20 | 0.00 | - | 9 | 10 | 76.13% |
| AMR240119C00140000 | 2022-07-05 9:52AM EDT | 140.00 | 36.73 | 44.10 | 46.70 | 0.00 | - | 10 | 10 | 54.54% |
| AMR240119C00145000 | 2022-06-09 1:38PM EDT | 145.00 | 71.52 | 35.30 | 38.60 | 0.00 | - | 5 | 6 | 47.60% |
| AMR240119C00150000 | 2022-08-05 3:24PM EDT | 150.00 | 41.33 | 54.30 | 57.80 | 0.00 | - | 10 | 264 | 76.56% |
| AMR240119C00155000 | 2022-06-06 9:30AM EDT | 155.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.05% |
| AMR240119C00160000 | 2022-07-11 11:24AM EDT | 160.00 | 31.20 | 40.70 | 43.30 | 0.00 | - | 1 | 3 | 60.83% |
| AMR240119C00165000 | 2022-06-06 9:30AM EDT | 165.00 | 71.00 | 25.30 | 28.50 | 0.00 | - | - | 7 | 44.39% |
| AMR240119C00170000 | 2022-07-12 11:42AM EDT | 170.00 | 31.05 | 42.10 | 44.80 | 0.00 | - | 10 | 12 | 67.45% |
| AMR240119C00175000 | 2022-06-06 9:30AM EDT | 175.00 | 66.20 | 23.30 | 26.50 | 0.00 | - | - | 2 | 46.14% |
| AMR240119C00180000 | 2022-07-26 11:23AM EDT | 180.00 | 44.50 | 43.80 | 47.30 | 0.00 | - | 1 | 3 | 74.44% |
| AMR240119C00195000 | 2022-06-06 9:31AM EDT | 195.00 | 60.00 | 19.70 | 22.00 | 0.00 | - | - | 1 | 47.52% |
| AMR240119C00220000 | 2022-06-06 9:30AM EDT | 220.00 | 47.60 | 15.30 | 20.00 | 0.00 | - | - | 1 | 52.22% |
| AMR240119C00270000 | 2022-08-17 2:25PM EDT | 270.00 | 24.00 | 23.50 | 27.50 | 0.00 | - | 7 | 472 | 71.29% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240119P00060000 | 2022-08-18 2:46PM EDT | 60.00 | 6.90 | 4.70 | 9.00 | -1.50 | -17.86% | 36 | 100 | 78.52% |
| AMR240119P00065000 | 2022-08-18 2:46PM EDT | 65.00 | 8.80 | 5.50 | 10.50 | -2.80 | -24.14% | 18 | 2 | 77.11% |
| AMR240119P00070000 | 2022-08-15 10:48AM EDT | 70.00 | 9.80 | 7.10 | 11.50 | 0.00 | - | - | 4 | 75.98% |
| AMR240119P00095000 | 2022-06-15 1:29PM EDT | 95.00 | 20.85 | 25.30 | 28.20 | 0.00 | - | - | 1 | 92.31% |
| AMR240119P00105000 | 2022-07-19 11:58AM EDT | 105.00 | 29.08 | 20.70 | 24.00 | 0.00 | - | 100 | 200 | 72.15% |
| AMR240119P00120000 | 2022-07-01 11:40AM EDT | 120.00 | 43.00 | 35.60 | 39.10 | 0.00 | - | 1 | 2 | 84.93% |
| AMR240119P00125000 | 2022-06-07 9:30AM EDT | 125.00 | 34.50 | 45.50 | 48.30 | 0.00 | - | - | 1 | 96.54% |
| AMR240119P00130000 | 2022-07-26 3:59PM EDT | 130.00 | 41.80 | 32.40 | 35.30 | 0.00 | - | 2 | 7 | 68.73% |
| AMR240119P00140000 | 2022-06-13 12:31PM EDT | 140.00 | 47.26 | 52.10 | 56.40 | 0.00 | - | - | 1 | 92.01% |
| AMR240119P00145000 | 2022-06-13 12:31PM EDT | 145.00 | 50.05 | 57.30 | 60.10 | 0.00 | - | - | 1 | 93.72% |
| AMR240119P00175000 | 2022-06-06 9:30AM EDT | 175.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR240119P00185000 | 2022-06-06 9:30AM EDT | 185.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR240119P00190000 | 2022-06-06 9:31AM EDT | 190.00 | 70.50 | 96.90 | 100.40 | 0.00 | - | - | 2 | 103.97% |
| AMR240119P00195000 | 2022-06-06 9:31AM EDT | 195.00 | 73.00 | 100.50 | 104.40 | 0.00 | - | - | 1 | 103.77% |
| AMR240119P00210000 | 2022-06-06 11:52AM EDT | 210.00 | 89.80 | 113.40 | 116.90 | 0.00 | - | - | 1 | 104.83% |
| AMR240119P00270000 | 2022-06-17 10:33AM EDT | 270.00 | 147.50 | 145.80 | 149.90 | 0.00 | - | 1 | 1 | 81.14% |
© 2022 Yahoo. All rights reserved.
