Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 178.91 | 192.00 | 201.00 | 0.00 | - | 2 | 12 | 93.48% |
| AMR240816C00155000 | 2024-03-13 3:01PM EDT | 155.00 | 161.90 | 171.30 | 181.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMR240816C00160000 | 2024-01-08 10:49AM EDT | 160.00 | 201.10 | 201.00 | 205.20 | 0.00 | - | 1 | 3 | 154.94% |
| AMR240816C00165000 | 2024-02-07 11:05AM EDT | 165.00 | 201.20 | 215.40 | 220.40 | 0.00 | - | 1 | 4 | 206.75% |
| AMR240816C00170000 | 2024-02-13 10:43AM EDT | 170.00 | 208.60 | 137.00 | 142.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMR240816C00175000 | 2024-02-07 11:10AM EDT | 175.00 | 193.00 | 206.30 | 211.30 | 0.00 | - | 1 | 2 | 196.58% |
| AMR240816C00180000 | 2024-03-01 4:15PM EDT | 180.00 | 212.00 | 153.40 | 162.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240816C00185000 | 2024-02-09 10:31AM EDT | 185.00 | 194.10 | 196.90 | 201.90 | 0.00 | - | 1 | 1 | 186.29% |
| AMR240816C00190000 | 2024-02-28 11:12AM EDT | 190.00 | 201.70 | 143.60 | 152.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240816C00195000 | 2024-02-26 1:26PM EDT | 195.00 | 250.30 | 133.00 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816C00200000 | 2024-02-26 1:26PM EDT | 200.00 | 245.70 | 128.60 | 133.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816C00210000 | 2024-04-02 1:27PM EDT | 210.00 | 112.17 | 135.00 | 144.70 | 0.00 | - | 1 | 1 | 73.95% |
| AMR240816C00220000 | 2024-02-26 1:26PM EDT | 220.00 | 227.90 | 111.00 | 115.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240816C00230000 | 2024-04-01 1:25PM EDT | 230.00 | 109.50 | 117.30 | 126.60 | 0.00 | - | 1 | 0 | 69.43% |
| AMR240816C00240000 | 2024-04-17 12:49PM EDT | 240.00 | 115.80 | 110.00 | 117.10 | 0.00 | - | 2 | 3 | 68.14% |
| AMR240816C00250000 | 2024-03-13 11:17AM EDT | 250.00 | 82.00 | 90.70 | 96.70 | 0.00 | - | 1 | 2 | 42.74% |
| AMR240816C00260000 | 2024-03-13 11:30AM EDT | 260.00 | 75.00 | 82.60 | 87.80 | 0.00 | - | 6 | 7 | 42.27% |
| AMR240816C00280000 | 2024-03-14 9:56AM EDT | 280.00 | 63.00 | 67.10 | 73.60 | 0.00 | - | 1 | 1 | 46.91% |
| AMR240816C00290000 | 2024-02-26 1:26PM EDT | 290.00 | 167.00 | 60.90 | 65.30 | 0.00 | - | 1 | 1 | 44.99% |
| AMR240816C00300000 | 2024-04-19 12:14PM EDT | 300.00 | 62.85 | 65.70 | 69.90 | 0.00 | - | 1 | 4 | 60.04% |
| AMR240816C00310000 | 2024-04-10 9:57AM EDT | 310.00 | 47.01 | 58.40 | 64.60 | 0.00 | - | 1 | 3 | 59.27% |
| AMR240816C00320000 | 2024-04-23 11:00AM EDT | 320.00 | 40.80 | 50.30 | 58.20 | 0.00 | - | 2 | 12 | 56.67% |
| AMR240816C00330000 | 2024-04-18 10:43AM EDT | 330.00 | 54.30 | 48.90 | 53.30 | 0.00 | - | 1 | 4 | 59.35% |
| AMR240816C00340000 | 2024-04-26 1:15PM EDT | 340.00 | 45.00 | 44.60 | 46.70 | +11.71 | +35.18% | 1 | 8 | 58.30% |
| AMR240816C00350000 | 2024-04-25 11:44AM EDT | 350.00 | 33.05 | 40.00 | 43.20 | 0.00 | - | 1 | 34 | 58.66% |
| AMR240816C00360000 | 2024-04-19 11:35AM EDT | 360.00 | 33.23 | 35.70 | 38.50 | 0.00 | - | 2 | 40 | 57.97% |
| AMR240816C00370000 | 2024-04-23 11:24AM EDT | 370.00 | 22.97 | 31.20 | 35.20 | 0.00 | - | 3 | 15 | 57.63% |
| AMR240816C00380000 | 2024-04-02 9:50AM EDT | 380.00 | 22.90 | 26.90 | 31.20 | 0.00 | - | 1 | 15 | 56.54% |
| AMR240816C00390000 | 2024-04-24 10:29AM EDT | 390.00 | 18.50 | 24.30 | 27.60 | 0.00 | - | 1 | 52 | 56.43% |
| AMR240816C00400000 | 2024-04-17 11:43AM EDT | 400.00 | 28.50 | 21.50 | 24.80 | 0.00 | - | 3 | 21 | 56.35% |
| AMR240816C00410000 | 2024-04-25 11:26AM EDT | 410.00 | 16.00 | 19.30 | 23.00 | 0.00 | - | 1 | 28 | 57.04% |
| AMR240816C00420000 | 2024-03-21 9:44AM EDT | 420.00 | 17.92 | 13.70 | 18.40 | 0.00 | - | 5 | 29 | 52.75% |
| AMR240816C00430000 | 2024-04-19 11:35AM EDT | 430.00 | 14.40 | 14.80 | 17.30 | 0.00 | - | 2 | 15 | 55.77% |
| AMR240816C00440000 | 2024-04-18 11:14AM EDT | 440.00 | 16.03 | 12.60 | 14.80 | 0.00 | - | 10 | 5 | 54.86% |
| AMR240816C00450000 | 2024-04-26 11:11AM EDT | 450.00 | 10.60 | 10.30 | 12.50 | +0.20 | +1.92% | 2 | 26 | 53.60% |
| AMR240816C00460000 | 2024-04-16 12:11PM EDT | 460.00 | 10.00 | 9.50 | 13.10 | -0.70 | -6.54% | 2 | 44 | 55.94% |
| AMR240816C00470000 | 2024-03-12 9:51AM EDT | 470.00 | 14.80 | 7.10 | 8.40 | 0.00 | - | 1 | 5 | 51.42% |
| AMR240816C00480000 | 2023-12-26 12:30PM EDT | 480.00 | 20.70 | 28.30 | 30.70 | 0.00 | - | - | 1 | 89.71% |
| AMR240816C00490000 | 2024-03-13 9:42AM EDT | 490.00 | 6.80 | 3.90 | 9.80 | 0.00 | - | - | 1 | 53.74% |
| AMR240816C00500000 | 2024-04-18 10:42AM EDT | 500.00 | 8.30 | 5.20 | 6.80 | 0.00 | - | 10 | 37 | 53.72% |
| AMR240816C00510000 | 2024-04-23 9:56AM EDT | 510.00 | 2.15 | 4.40 | 6.60 | 0.00 | - | 1 | 2 | 54.36% |
| AMR240816C00520000 | 2024-02-23 4:45PM EDT | 520.00 | 22.00 | 2.80 | 7.40 | 0.00 | - | 5 | 11 | 55.12% |
| AMR240816C00530000 | 2024-04-22 1:44PM EDT | 530.00 | 3.20 | 3.20 | 7.00 | 0.00 | - | 1 | 3 | 56.88% |
| AMR240816C00550000 | 2024-03-28 9:30AM EDT | 550.00 | 3.00 | 2.30 | 3.60 | 0.00 | - | 1 | 1 | 53.24% |
| AMR240816C00560000 | 2024-04-26 3:08PM EDT | 560.00 | 2.20 | 1.90 | 4.80 | -17.90 | -89.05% | 1 | 37 | 56.24% |
| AMR240816C00590000 | 2024-03-19 10:21AM EDT | 590.00 | 2.24 | 0.85 | 5.50 | 0.00 | - | 1 | 1 | 59.96% |
| AMR240816C00610000 | 2024-02-28 10:47AM EDT | 610.00 | 14.00 | 0.70 | 2.80 | 0.00 | - | 10 | 9 | 56.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816P00150000 | 2024-01-02 4:03PM EDT | 150.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 83.69% |
| AMR240816P00165000 | 2023-12-19 1:49PM EDT | 165.00 | 2.75 | 0.50 | 3.90 | 0.00 | - | - | 3 | 81.10% |
| AMR240816P00170000 | 2023-12-26 10:52AM EDT | 170.00 | 3.30 | 0.45 | 3.80 | 0.00 | - | - | 3 | 77.66% |
| AMR240816P00180000 | 2024-04-16 11:47AM EDT | 180.00 | 2.40 | 0.65 | 4.80 | 0.00 | - | 1 | 2 | 76.07% |
| AMR240816P00185000 | 2024-04-19 2:39PM EDT | 185.00 | 2.25 | 0.70 | 5.50 | 0.00 | - | 1 | 0 | 75.46% |
| AMR240816P00190000 | 2024-03-18 9:32AM EDT | 190.00 | 5.70 | 0.85 | 4.90 | 0.00 | - | 10 | 15 | 71.47% |
| AMR240816P00195000 | 2024-04-23 3:05PM EDT | 195.00 | 3.15 | 0.90 | 5.50 | 0.00 | - | - | 0 | 70.54% |
| AMR240816P00200000 | 2024-03-22 3:31PM EDT | 200.00 | 5.30 | 2.25 | 4.00 | 0.00 | - | 2 | 11 | 67.53% |
| AMR240816P00210000 | 2024-03-14 12:38PM EDT | 210.00 | 9.50 | 3.10 | 6.00 | 0.00 | - | 1 | 20 | 68.66% |
| AMR240816P00220000 | 2024-04-17 9:46AM EDT | 220.00 | 3.22 | 2.80 | 4.90 | 0.00 | - | 10 | 74 | 60.68% |
| AMR240816P00230000 | 2024-04-09 2:08PM EDT | 230.00 | 7.60 | 3.90 | 5.40 | 0.00 | - | 2 | 21 | 58.76% |
| AMR240816P00240000 | 2024-04-26 1:54PM EDT | 240.00 | 5.62 | 4.70 | 7.00 | -7.80 | -58.12% | 1 | 200 | 57.69% |
| AMR240816P00250000 | 2024-04-19 9:30AM EDT | 250.00 | 8.87 | 6.00 | 8.30 | 0.00 | - | 1 | 33 | 56.32% |
| AMR240816P00260000 | 2024-04-16 3:02PM EDT | 260.00 | 10.00 | 7.80 | 12.50 | 0.00 | - | 55 | 197 | 58.37% |
| AMR240816P00270000 | 2024-04-16 10:56AM EDT | 270.00 | 13.10 | 9.70 | 13.00 | 0.00 | - | 1 | 36 | 55.56% |
| AMR240816P00280000 | 2024-04-26 12:54PM EDT | 280.00 | 13.00 | 12.70 | 17.20 | +0.50 | +4.00% | 5 | 15 | 57.00% |
| AMR240816P00290000 | 2024-04-23 9:39AM EDT | 290.00 | 21.20 | 14.40 | 18.00 | 0.00 | - | 2 | 35 | 53.51% |
| AMR240816P00300000 | 2024-04-26 3:36PM EDT | 300.00 | 19.30 | 18.50 | 21.80 | -5.20 | -21.22% | 3 | 25 | 54.15% |
| AMR240816P00310000 | 2024-04-25 3:21PM EDT | 310.00 | 23.30 | 22.10 | 25.40 | 0.00 | - | 4 | 8 | 53.55% |
| AMR240816P00320000 | 2024-04-26 1:54PM EDT | 320.00 | 26.50 | 25.60 | 30.70 | -3.60 | -11.96% | 1 | 24 | 53.54% |
| AMR240816P00330000 | 2024-03-21 11:54AM EDT | 330.00 | 44.05 | 36.20 | 39.50 | 0.00 | - | 1 | 4 | 60.26% |
| AMR240816P00340000 | 2024-04-26 12:57PM EDT | 340.00 | 36.00 | 35.60 | 38.10 | -0.20 | -0.55% | 4 | 7 | 51.72% |
| AMR240816P00350000 | 2024-04-18 3:05PM EDT | 350.00 | 46.20 | 40.70 | 43.60 | 0.00 | - | 4 | 23 | 51.31% |
| AMR240816P00360000 | 2024-04-16 10:01AM EDT | 360.00 | 55.20 | 46.70 | 48.60 | 0.00 | - | 2 | 6 | 50.64% |
| AMR240816P00370000 | 2024-04-01 1:30PM EDT | 370.00 | 64.70 | 52.40 | 56.90 | 0.00 | - | 1 | 11 | 51.47% |
| AMR240816P00380000 | 2024-02-05 11:50AM EDT | 380.00 | 52.20 | 50.00 | 51.20 | 0.00 | - | 4 | 10 | 37.44% |
| AMR240816P00390000 | 2024-01-18 2:48PM EDT | 390.00 | 56.00 | 60.40 | 62.90 | 0.00 | - | 5 | 5 | 43.71% |
| AMR240816P00400000 | 2024-03-20 10:44AM EDT | 400.00 | 98.95 | 80.30 | 86.30 | 0.00 | - | 4 | 6 | 61.97% |
| AMR240816P00410000 | 2024-02-28 12:42PM EDT | 410.00 | 72.31 | 89.10 | 93.40 | 0.00 | - | 2 | 1 | 62.71% |
| AMR240816P00420000 | 2024-03-26 1:22PM EDT | 420.00 | 108.30 | 87.30 | 93.80 | 0.00 | - | 2 | 2 | 50.30% |
| AMR240816P00430000 | 2024-02-07 11:38AM EDT | 430.00 | 94.79 | 80.90 | 85.80 | 0.00 | - | - | 2 | 0.00% |
| AMR240816P00440000 | 2024-02-07 11:39AM EDT | 440.00 | 102.80 | 87.90 | 92.70 | 0.00 | - | - | 6 | 0.00% |
| AMR240816P00450000 | 2024-04-18 9:52AM EDT | 450.00 | 118.00 | 109.40 | 115.90 | 0.00 | - | - | 3 | 50.74% |
| AMR240816P00460000 | 2024-01-17 10:45AM EDT | 460.00 | 118.60 | 108.30 | 111.40 | 0.00 | - | - | 5 | 0.00% |
| AMR240816P00470000 | 2024-03-11 10:23AM EDT | 470.00 | 126.90 | 147.00 | 153.60 | 0.00 | - | 1 | 1 | 79.34% |
| AMR240816P00490000 | 2024-03-14 10:32AM EDT | 490.00 | 187.00 | 159.00 | 168.00 | 0.00 | - | 2 | 3 | 73.65% |
| AMR240816P00500000 | 2024-03-11 1:00PM EDT | 500.00 | 157.10 | 174.20 | 183.70 | 0.00 | - | 1 | 1 | 84.70% |
| AMR240816P00510000 | 2024-03-26 10:42AM EDT | 510.00 | 194.50 | 179.10 | 188.10 | 0.00 | - | 1 | 1 | 78.34% |
| AMR240816P00520000 | 2024-03-12 3:20PM EDT | 520.00 | 198.00 | 187.20 | 197.00 | 0.00 | - | - | 0 | 77.90% |
| AMR240816P00530000 | 2024-02-07 11:36AM EDT | 530.00 | 177.10 | 158.60 | 163.60 | 0.00 | - | - | 1 | 0.00% |
| AMR240816P00540000 | 2024-03-18 2:20PM EDT | 540.00 | 232.00 | 193.00 | 202.40 | 0.00 | - | 1 | 0 | 61.87% |
| AMR240816P00550000 | 2024-01-12 11:52AM EDT | 550.00 | 186.60 | 182.00 | 186.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMR240816P00560000 | 2024-01-19 4:26PM EDT | 560.00 | 169.10 | 189.70 | 193.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMR240816P00570000 | 2024-02-27 2:52PM EDT | 570.00 | 149.00 | 234.00 | 243.00 | 0.00 | - | - | 0 | 80.74% |
| AMR240816P00580000 | 2024-03-14 10:03AM EDT | 580.00 | 279.40 | 248.00 | 257.00 | 0.00 | - | 1 | 0 | 90.13% |
| AMR240816P00590000 | 2024-02-29 3:04PM EDT | 590.00 | 216.00 | 254.00 | 263.70 | 0.00 | - | 1 | 0 | 84.86% |
| AMR240816P00600000 | 2024-03-13 2:52PM EDT | 600.00 | 287.80 | 268.00 | 277.00 | 0.00 | - | 1 | 0 | 93.57% |
| AMR240816P00610000 | 2024-03-13 2:52PM EDT | 610.00 | 297.80 | 278.00 | 287.00 | 0.00 | - | 1 | 0 | 95.23% |
| AMR240816P00640000 | 2024-03-11 9:56AM EDT | 640.00 | 288.80 | 313.90 | 322.20 | 0.00 | - | 1 | 0 | 109.96% |
© 2024 Yahoo. All rights reserved.