AMR - Alpha Metallurgical Resources, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240119C00055000 | 2022-12-15 12:43PM EDT | 55.00 | 97.00 | 102.50 | 107.40 | 0.00 | - | - | 1 | 206.78% |
| AMR240119C00060000 | 2023-04-20 9:37AM EDT | 60.00 | 110.00 | 84.00 | 87.50 | 0.00 | - | - | 1 | 114.72% |
| AMR240119C00070000 | 2023-01-06 4:00PM EDT | 70.00 | 89.40 | 92.00 | 97.00 | 0.00 | - | 1 | 0 | 182.97% |
| AMR240119C00080000 | 2023-01-04 12:36PM EDT | 80.00 | 69.80 | 84.10 | 89.00 | 0.00 | - | - | 1 | 165.74% |
| AMR240119C00085000 | 2023-01-04 12:17PM EDT | 85.00 | 65.80 | 82.50 | 87.40 | 0.00 | - | - | 10 | 167.08% |
| AMR240119C00090000 | 2022-07-07 11:23AM EDT | 90.00 | 54.50 | 61.70 | 66.10 | 0.00 | - | - | 8 | 99.37% |
| AMR240119C00100000 | 2023-04-19 11:56AM EDT | 100.00 | 73.00 | 51.50 | 54.60 | 0.00 | - | 1 | 5 | 81.89% |
| AMR240119C00105000 | 2022-07-07 11:25AM EDT | 105.00 | 49.00 | 56.00 | 58.70 | 0.00 | - | - | 2 | 102.82% |
| AMR240119C00110000 | 2022-07-07 11:26AM EDT | 110.00 | 47.40 | 54.30 | 56.70 | 0.00 | - | 2 | 2 | 104.04% |
| AMR240119C00120000 | 2023-05-01 10:19AM EDT | 120.00 | 40.89 | 32.60 | 35.20 | 0.00 | - | 1 | 1 | 58.40% |
| AMR240119C00125000 | 2023-05-05 11:49AM EDT | 125.00 | 38.83 | 30.40 | 32.60 | 0.00 | - | 1 | 6 | 58.74% |
| AMR240119C00130000 | 2023-05-24 10:15AM EDT | 130.00 | 30.58 | 27.20 | 29.90 | -31.54 | -50.77% | 10 | 11 | 57.32% |
| AMR240119C00135000 | 2022-08-16 10:26AM EDT | 135.00 | 61.00 | 49.00 | 52.50 | 0.00 | - | 9 | 10 | 116.78% |
| AMR240119C00140000 | 2023-05-24 10:15AM EDT | 140.00 | 25.45 | 21.60 | 25.20 | 0.00 | - | 1 | 7 | 55.29% |
| AMR240119C00145000 | 2023-05-25 10:41AM EDT | 145.00 | 20.01 | 19.50 | 22.00 | 0.00 | - | 2 | 418 | 53.63% |
| AMR240119C00150000 | 2023-05-24 3:58PM EDT | 150.00 | 20.00 | 18.40 | 21.20 | 0.00 | - | 1 | 8 | 55.49% |
| AMR240119C00155000 | 2023-05-18 3:06PM EDT | 155.00 | 20.30 | 15.60 | 17.40 | 0.00 | - | 51 | 74 | 51.72% |
| AMR240119C00160000 | 2023-05-25 10:02AM EDT | 160.00 | 15.10 | 13.50 | 15.50 | 0.00 | - | 3 | 101 | 50.57% |
| AMR240119C00165000 | 2023-05-18 9:58AM EDT | 165.00 | 15.00 | 12.70 | 13.90 | 0.00 | - | 1 | 53 | 50.93% |
| AMR240119C00170000 | 2023-05-09 2:54PM EDT | 170.00 | 25.20 | 10.70 | 12.30 | 0.00 | - | 12 | 107 | 51.51% |
| AMR240119C00175000 | 2023-05-18 10:05AM EDT | 175.00 | 12.00 | 8.50 | 11.40 | 0.00 | - | 1 | 84 | 52.08% |
| AMR240119C00180000 | 2023-05-18 1:42PM EDT | 180.00 | 11.00 | 8.40 | 9.90 | 0.00 | - | 17 | 120 | 50.94% |
| AMR240119C00185000 | 2023-05-08 11:05AM EDT | 185.00 | 17.80 | 6.50 | 9.80 | 0.00 | - | 4 | 12 | 53.07% |
| AMR240119C00190000 | 2023-05-12 3:44PM EDT | 190.00 | 13.00 | 5.40 | 8.30 | 0.00 | - | 1 | 13 | 51.43% |
| AMR240119C00195000 | 2023-05-03 11:11AM EDT | 195.00 | 9.65 | 4.70 | 6.70 | 0.00 | - | 1 | 348 | 49.13% |
| AMR240119C00200000 | 2023-05-11 11:50AM EDT | 200.00 | 12.60 | 4.00 | 6.00 | 0.00 | - | 2 | 57 | 49.04% |
| AMR240119C00205000 | 2023-05-01 2:48PM EDT | 205.00 | 6.82 | 3.30 | 5.30 | 0.00 | - | 1 | 147 | 48.74% |
| AMR240119C00210000 | 2023-05-08 3:04PM EDT | 210.00 | 10.10 | 1.95 | 4.80 | 0.00 | - | 1 | 1 | 48.87% |
| AMR240119C00215000 | 2023-05-09 12:07PM EDT | 215.00 | 11.07 | 1.45 | 4.10 | 0.00 | - | 12 | 45 | 48.11% |
| AMR240119C00220000 | 2023-05-03 12:00PM EDT | 220.00 | 6.20 | 1.05 | 4.00 | 0.00 | - | 1 | 0 | 49.32% |
| AMR240119C00225000 | 2023-02-03 1:23PM EDT | 225.00 | 17.57 | 19.00 | 22.80 | 0.00 | - | 1 | 1 | 96.19% |
| AMR240119C00230000 | 2023-05-08 12:50PM EDT | 230.00 | 6.60 | 0.15 | 3.20 | 0.00 | - | 14 | 16 | 49.16% |
| AMR240119C00235000 | 2023-02-13 11:34AM EDT | 235.00 | 12.80 | 8.30 | 11.40 | 0.00 | - | 9 | 10 | 72.10% |
| AMR240119C00240000 | 2023-05-02 2:27PM EDT | 240.00 | 2.35 | 1.40 | 3.40 | 0.00 | - | 9 | 11 | 52.70% |
| AMR240119C00245000 | 2023-02-23 12:40PM EDT | 245.00 | 9.33 | 5.80 | 8.50 | 0.00 | - | 1 | 10 | 67.21% |
| AMR240119C00250000 | 2023-03-17 9:36AM EDT | 250.00 | 6.90 | 4.00 | 7.70 | 0.00 | - | 1 | 25 | 64.40% |
| AMR240119C00255000 | 2023-01-19 4:48PM EDT | 255.00 | 15.00 | 9.90 | 13.00 | 0.00 | - | - | 20 | 82.38% |
| AMR240119C00265000 | 2023-03-15 9:39AM EDT | 265.00 | 5.80 | 3.10 | 7.00 | 0.00 | - | 1 | 872 | 65.41% |
| AMR240119C00270000 | 2022-12-09 2:18PM EDT | 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 | 2023-05-26 11:56AM EDT | 55.00 | 1.72 | 0.10 | 4.80 | -0.39 | -18.48% | 3 | 112 | 85.80% |
| AMR240119P00060000 | 2022-10-24 9:30AM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| AMR240119P00065000 | 2023-01-04 12:52PM EDT | 65.00 | 4.80 | 0.10 | 5.00 | 0.00 | - | 2 | 6 | 72.95% |
| AMR240119P00070000 | 2023-05-26 11:56AM EDT | 70.00 | 3.20 | 1.55 | 4.40 | -0.21 | -6.16% | 2 | 7 | 69.87% |
| AMR240119P00075000 | 2023-03-29 2:48PM EDT | 75.00 | 3.90 | 2.60 | 4.80 | 0.00 | - | 2 | 3 | 68.46% |
| AMR240119P00080000 | 2023-05-26 9:36AM EDT | 80.00 | 3.40 | 2.70 | 5.40 | +0.70 | +25.93% | 2 | 3 | 64.58% |
| AMR240119P00085000 | 2023-05-10 11:11AM EDT | 85.00 | 3.00 | 2.70 | 6.20 | 0.00 | - | 23 | 25 | 60.97% |
| AMR240119P00090000 | 2023-05-17 10:49AM EDT | 90.00 | 3.31 | 3.90 | 7.50 | 0.00 | - | 10 | 22 | 61.03% |
| AMR240119P00095000 | 2023-05-25 12:58PM EDT | 95.00 | 6.50 | 4.90 | 6.70 | 0.00 | - | 122 | 176 | 55.95% |
| AMR240119P00100000 | 2023-05-22 10:46AM EDT | 100.00 | 6.30 | 6.50 | 8.80 | 0.00 | - | 12 | 236 | 57.30% |
| AMR240119P00105000 | 2023-05-16 1:22PM EDT | 105.00 | 7.10 | 8.10 | 10.00 | 0.00 | - | 6 | 109 | 56.35% |
| AMR240119P00110000 | 2023-04-17 3:35PM EDT | 110.00 | 7.50 | 5.50 | 9.80 | 0.00 | - | 1 | 21 | 53.05% |
| AMR240119P00115000 | 2023-05-04 10:58AM EDT | 115.00 | 12.65 | 10.00 | 12.90 | 0.00 | - | 1 | 21 | 52.13% |
| AMR240119P00120000 | 2023-05-26 10:05AM EDT | 120.00 | 13.50 | 11.40 | 15.30 | +0.20 | +1.50% | 5 | 24 | 51.46% |
| AMR240119P00125000 | 2023-05-19 2:46PM EDT | 125.00 | 14.10 | 13.80 | 16.40 | 0.00 | - | 2 | 33 | 53.22% |
| AMR240119P00130000 | 2023-05-26 10:05AM EDT | 130.00 | 17.70 | 15.80 | 17.90 | +2.94 | +19.92% | 5 | 21 | 50.67% |
| AMR240119P00135000 | 2023-05-26 3:46PM EDT | 135.00 | 19.70 | 18.00 | 20.10 | +0.12 | +0.61% | 1 | 27 | 49.48% |
| AMR240119P00140000 | 2023-05-24 2:40PM EDT | 140.00 | 21.98 | 21.00 | 23.50 | 0.00 | - | 25 | 59 | 50.67% |
| AMR240119P00145000 | 2023-04-03 1:32PM EDT | 145.00 | 24.20 | 23.20 | 25.40 | 0.00 | - | 10 | 25 | 48.05% |
| AMR240119P00150000 | 2023-03-22 9:42AM EDT | 150.00 | 31.00 | 17.10 | 21.90 | 0.00 | - | 10 | 12 | 32.77% |
| AMR240119P00155000 | 2023-05-17 3:19PM EDT | 155.00 | 26.80 | 28.90 | 31.20 | 0.00 | - | 2 | 7 | 46.24% |
| AMR240119P00160000 | 2023-05-22 11:29AM EDT | 160.00 | 30.10 | 32.40 | 36.00 | 0.00 | - | 3 | 17 | 49.16% |
| AMR240119P00165000 | 2023-05-19 2:10PM EDT | 165.00 | 34.30 | 35.90 | 39.40 | 0.00 | - | 2 | 19 | 48.58% |
| AMR240119P00170000 | 2023-05-05 11:49AM EDT | 170.00 | 38.87 | 38.20 | 41.40 | 0.00 | - | 1 | 1 | 44.27% |
| 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 | 140.42% |
| AMR240119P00195000 | 2023-05-05 9:52AM EDT | 195.00 | 57.50 | 57.90 | 61.70 | 0.00 | - | 20 | 419 | 42.79% |
| AMR240119P00200000 | 2022-09-16 3:54PM EDT | 200.00 | 87.84 | 74.00 | 79.00 | 0.00 | - | 351 | 300 | 71.06% |
| AMR240119P00205000 | 2023-03-22 1:07PM EDT | 205.00 | 67.95 | 54.00 | 57.30 | 0.00 | - | 5 | 6 | 0.00% |
| AMR240119P00210000 | 2022-06-06 11:52AM EDT | 210.00 | 89.80 | 113.40 | 116.90 | 0.00 | - | - | 1 | 140.92% |
| AMR240119P00225000 | 2023-02-16 10:42AM EDT | 225.00 | 66.00 | 83.00 | 86.50 | 0.00 | - | 1 | 17 | 0.00% |
| AMR240119P00230000 | 2022-08-24 2:15PM EDT | 230.00 | 97.00 | 116.30 | 119.30 | 0.00 | - | - | 16 | 109.02% |
| AMR240119P00245000 | 2023-01-17 1:08AM EDT | 245.00 | 112.00 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00250000 | 2023-03-01 11:49AM EDT | 250.00 | 80.00 | 96.70 | 100.00 | 0.00 | - | - | 1 | 0.00% |
| AMR240119P00255000 | 2023-01-17 1:08AM EDT | 255.00 | 129.50 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00260000 | 2022-09-15 10:04AM EDT | 260.00 | 129.50 | 120.70 | 124.50 | 0.00 | - | 1 | 84 | 53.04% |
| AMR240119P00265000 | 2023-01-17 1:08AM EDT | 265.00 | 147.50 | - | - | 0.00 | - | - | - | 0.00% |
| AMR240119P00270000 | 2022-06-17 10:33AM EDT | 270.00 | 147.50 | 145.80 | 149.90 | 0.00 | - | 1 | 1 | 97.67% |
© 2023 Yahoo. All rights reserved.