Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240119C00055000 | 2022-12-15 11:43AM EST | 55.00 | 97.00 | 102.50 | 107.40 | 0.00 | - | - | 1 | 68.82% |
| AMR240119C00060000 | 2022-10-27 9:41AM EST | 60.00 | 112.10 | 112.00 | 116.90 | 0.00 | - | - | 0 | 127.48% |
| AMR240119C00070000 | 2023-01-06 3:00PM EST | 70.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240119C00080000 | 2023-01-04 11:36AM EST | 80.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR240119C00085000 | 2023-01-04 11:17AM EST | 85.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AMR240119C00090000 | 2022-07-07 10:23AM EST | 90.00 | 54.50 | 61.70 | 66.10 | 0.00 | - | - | 8 | 0.00% |
| AMR240119C00100000 | 2023-01-30 12:19PM EST | 100.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMR240119C00105000 | 2022-07-07 10:25AM EST | 105.00 | 49.00 | 56.00 | 58.70 | 0.00 | - | - | 2 | 36.96% |
| AMR240119C00110000 | 2022-07-07 10:26AM EST | 110.00 | 47.40 | 54.30 | 56.70 | 0.00 | - | 2 | 2 | 43.54% |
| AMR240119C00120000 | 2022-08-22 10:11AM EST | 120.00 | 74.00 | 49.60 | 53.10 | 0.00 | - | 1 | 10 | 51.72% |
| AMR240119C00125000 | 2022-08-12 12:39PM EST | 125.00 | 63.20 | 54.10 | 59.00 | 0.00 | - | 15 | 0 | 65.16% |
| AMR240119C00130000 | 2022-08-12 12:59PM EST | 130.00 | 62.12 | 52.80 | 56.60 | 0.00 | - | 10 | 5 | 66.60% |
| AMR240119C00135000 | 2022-08-16 9:26AM EST | 135.00 | 61.00 | 49.00 | 52.50 | 0.00 | - | 9 | 10 | 63.75% |
| AMR240119C00140000 | 2023-01-17 12:34PM EST | 140.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMR240119C00145000 | 2023-01-03 3:32PM EST | 145.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 25 | 413 | 0.00% |
| AMR240119C00150000 | 2023-01-20 12:01PM EST | 150.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AMR240119C00155000 | 2023-01-18 11:44AM EST | 155.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMR240119C00160000 | 2023-01-04 3:46PM EST | 160.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 40 | 89 | 0.00% |
| AMR240119C00165000 | 2023-01-31 9:41AM EST | 165.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| AMR240119C00170000 | 2023-01-19 3:43PM EST | 170.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| AMR240119C00175000 | 2023-01-20 10:03AM EST | 175.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 1.56% |
| AMR240119C00180000 | 2023-01-10 3:26PM EST | 180.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| AMR240119C00185000 | 2023-01-20 10:56AM EST | 185.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| AMR240119C00190000 | 2022-11-09 3:54PM EST | 190.00 | 35.74 | 33.00 | 36.50 | 0.00 | - | 12 | 11 | 71.14% |
| AMR240119C00195000 | 2023-01-23 3:27PM EST | 195.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 3.13% |
| AMR240119C00200000 | 2023-01-30 11:28AM EST | 200.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 6.25% |
| AMR240119C00205000 | 2023-01-27 1:48PM EST | 205.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AMR240119C00215000 | 2022-12-02 11:31AM EST | 215.00 | 33.25 | 16.00 | 19.40 | 0.00 | - | - | 13 | 53.74% |
| AMR240119C00220000 | 2023-01-19 3:45PM EST | 220.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AMR240119C00230000 | 2023-01-17 10:08AM EST | 230.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AMR240119C00235000 | 2023-01-17 12:08AM EST | 235.00 | 39.00 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119C00240000 | 2022-08-24 1:15PM EST | 240.00 | 39.00 | 12.80 | 14.20 | 0.00 | - | - | 2 | 54.25% |
| AMR240119C00255000 | 2023-01-19 3:48PM EST | 255.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| AMR240119C00265000 | 2023-01-19 3:46PM EST | 265.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 12.50% |
| AMR240119C00270000 | 2022-12-09 1:18PM EST | 270.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 890 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240119P00055000 | 2022-12-27 12:51PM EST | 55.00 | 2.90 | 0.00 | 5.00 | 0.00 | - | 1 | 112 | 77.89% |
| AMR240119P00060000 | 2022-10-24 8:30AM EST | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| AMR240119P00065000 | 2023-01-04 11:52AM EST | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| AMR240119P00070000 | 2022-10-27 9:28AM EST | 70.00 | 7.40 | 3.80 | 8.50 | 0.00 | - | 4 | 0 | 81.05% |
| AMR240119P00090000 | 2022-11-08 11:00AM EST | 90.00 | 10.75 | 8.50 | 13.00 | 0.00 | - | - | 1 | 75.86% |
| AMR240119P00095000 | 2022-06-15 12:29PM EST | 95.00 | 20.85 | 25.30 | 28.20 | 0.00 | - | - | 1 | 114.51% |
| AMR240119P00100000 | 2023-01-17 12:35PM EST | 100.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| AMR240119P00105000 | 2022-07-19 10:58AM EST | 105.00 | 29.08 | 20.70 | 24.00 | 0.00 | - | 100 | 200 | 90.22% |
| AMR240119P00110000 | 2023-01-27 3:35PM EST | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| AMR240119P00120000 | 2023-01-17 12:35PM EST | 120.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| AMR240119P00125000 | 2023-01-30 3:49PM EST | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| AMR240119P00130000 | 2022-12-21 10:18AM EST | 130.00 | 28.30 | 16.60 | 20.00 | 0.00 | - | 2 | 5 | 55.88% |
| AMR240119P00140000 | 2023-01-10 3:37PM EST | 140.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| AMR240119P00145000 | 2023-01-03 3:58PM EST | 145.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| AMR240119P00150000 | 2023-01-25 9:57AM EST | 150.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| AMR240119P00155000 | 2023-01-24 2:36PM EST | 155.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| AMR240119P00160000 | 2023-01-31 11:30AM EST | 160.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.20% |
| AMR240119P00175000 | 2022-06-06 8:30AM EST | 175.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR240119P00185000 | 2022-06-06 8:30AM EST | 185.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR240119P00190000 | 2022-06-06 8:31AM EST | 190.00 | 70.50 | 96.90 | 100.40 | 0.00 | - | - | 2 | 129.57% |
| AMR240119P00195000 | 2022-12-30 9:48AM EST | 195.00 | 67.10 | 49.90 | 53.00 | 0.00 | - | 408 | 450 | 48.20% |
| AMR240119P00200000 | 2022-09-16 2:54PM EST | 200.00 | 87.84 | 74.00 | 79.00 | 0.00 | - | 351 | 300 | 79.66% |
| AMR240119P00205000 | 2023-01-17 12:08AM EST | 205.00 | 89.80 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00210000 | 2022-06-06 10:52AM EST | 210.00 | 89.80 | 113.40 | 116.90 | 0.00 | - | - | 1 | 130.79% |
| AMR240119P00225000 | 2023-01-17 12:08AM EST | 225.00 | 97.00 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00230000 | 2022-08-24 1:15PM EST | 230.00 | 97.00 | 116.30 | 119.30 | 0.00 | - | - | 16 | 108.36% |
| AMR240119P00245000 | 2023-01-17 12:08AM EST | 245.00 | 112.00 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00250000 | 2022-08-24 1:15PM EST | 250.00 | 112.00 | 134.90 | 137.20 | 0.00 | - | - | 37 | 111.38% |
| AMR240119P00255000 | 2023-01-17 12:08AM EST | 255.00 | 129.50 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00260000 | 2022-09-15 9:04AM EST | 260.00 | 129.50 | 120.70 | 124.50 | 0.00 | - | 1 | 84 | 76.62% |
| AMR240119P00265000 | 2023-01-17 12:08AM EST | 265.00 | 147.50 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00270000 | 2022-06-17 9:33AM EST | 270.00 | 147.50 | 145.80 | 149.90 | 0.00 | - | 1 | 1 | 103.53% |
© 2023 Yahoo. All rights reserved.
