Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115C00155000 | 2024-03-20 9:31AM EDT | 155.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00165000 | 2024-03-20 9:31AM EDT | 165.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00175000 | 2024-03-21 10:50AM EDT | 175.00 | 163.00 | 161.60 | 167.80 | 0.00 | - | - | 3 | 0.00% |
| AMR241115C00220000 | 2024-04-02 1:29PM EDT | 220.00 | 111.50 | 134.60 | 143.90 | 0.00 | - | - | 1 | 70.05% |
| AMR241115C00240000 | 2024-04-01 1:26PM EDT | 240.00 | 110.53 | 119.50 | 123.80 | 0.00 | - | - | 1 | 64.26% |
| AMR241115C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 106.30 | 106.30 | 109.00 | 0.00 | - | 1 | 1 | 63.29% |
| AMR241115C00300000 | 2024-03-15 12:14PM EDT | 300.00 | 57.80 | 70.70 | 76.80 | 0.00 | - | - | 1 | 51.20% |
| AMR241115C00320000 | 2024-04-09 2:00PM EDT | 320.00 | 73.10 | 66.70 | 73.90 | +17.30 | +31.00% | 1 | 2 | 58.77% |
| AMR241115C00330000 | 2024-04-18 10:38AM EDT | 330.00 | 68.33 | 64.00 | 68.60 | 0.00 | - | 4 | 0 | 59.43% |
| AMR241115C00340000 | 2024-04-19 3:49PM EDT | 340.00 | 54.00 | 59.80 | 63.80 | 0.00 | - | 1 | 1 | 59.28% |
| AMR241115C00350000 | 2024-04-08 10:26AM EDT | 350.00 | 41.10 | 54.90 | 59.10 | 0.00 | - | 1 | 1 | 58.58% |
| AMR241115C00370000 | 2024-04-08 11:19AM EDT | 370.00 | 35.50 | 47.20 | 50.90 | 0.00 | - | - | 1 | 58.11% |
| AMR241115C00380000 | 2024-04-08 3:30PM EDT | 380.00 | 34.70 | 42.80 | 46.50 | 0.00 | - | - | 7 | 57.12% |
| AMR241115C00390000 | 2024-04-16 12:05PM EDT | 390.00 | 40.55 | 38.70 | 42.60 | 0.00 | - | - | 4 | 56.30% |
| AMR241115C00400000 | 2024-04-26 11:16AM EDT | 400.00 | 35.00 | 35.80 | 39.80 | +9.00 | +34.62% | 2 | 15 | 56.40% |
| AMR241115C00430000 | 2024-03-25 10:01AM EDT | 430.00 | 25.00 | 22.80 | 25.70 | 0.00 | - | 2 | 2 | 50.27% |
| AMR241115C00450000 | 2024-04-23 10:16AM EDT | 450.00 | 16.88 | 22.80 | 26.70 | 0.00 | - | 4 | 12 | 55.21% |
| AMR241115C00460000 | 2024-03-26 3:44PM EDT | 460.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 2 | 2 | 53.51% |
| AMR241115C00480000 | 2024-04-17 3:33PM EDT | 480.00 | 20.50 | 17.50 | 20.30 | 0.00 | - | 1 | 6 | 54.48% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115P00160000 | 2024-03-20 1:23PM EDT | 160.00 | 4.60 | 0.00 | 6.60 | 0.00 | - | 1 | 3 | 67.83% |
| AMR241115P00165000 | 2024-03-19 11:43AM EDT | 165.00 | 5.63 | 0.05 | 6.80 | 0.00 | - | 10 | 10 | 66.02% |
| AMR241115P00170000 | 2024-03-19 11:43AM EDT | 170.00 | 6.18 | 0.05 | 7.10 | 0.00 | - | 10 | 10 | 64.33% |
| AMR241115P00180000 | 2024-03-25 2:53PM EDT | 180.00 | 6.80 | 4.20 | 7.00 | 0.00 | - | 10 | 10 | 67.04% |
| AMR241115P00190000 | 2024-03-18 9:31AM EDT | 190.00 | 10.30 | 3.90 | 6.30 | 0.00 | - | 10 | 10 | 60.83% |
| AMR241115P00200000 | 2024-04-24 2:52PM EDT | 200.00 | 7.30 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 63.11% |
| AMR241115P00230000 | 2024-04-17 10:54AM EDT | 230.00 | 10.05 | 9.60 | 11.20 | 0.00 | - | 2 | 27 | 56.11% |
| AMR241115P00240000 | 2024-03-22 10:09AM EDT | 240.00 | 17.50 | 14.30 | 17.90 | 0.00 | - | 40 | 44 | 61.62% |
| AMR241115P00250000 | 2024-04-25 10:16AM EDT | 250.00 | 17.00 | 13.80 | 15.20 | 0.00 | - | 1 | 2 | 54.44% |
| AMR241115P00260000 | 2024-04-09 3:25PM EDT | 260.00 | 23.49 | 16.60 | 17.40 | 0.00 | - | - | 1 | 53.76% |
| AMR241115P00270000 | 2024-04-23 10:38AM EDT | 270.00 | 24.50 | 19.00 | 20.40 | 0.00 | - | 1 | 3 | 52.99% |
| AMR241115P00280000 | 2024-04-19 10:45AM EDT | 280.00 | 25.20 | 21.90 | 23.60 | 0.00 | - | 2 | 7 | 52.34% |
| AMR241115P00300000 | 2024-04-24 2:52PM EDT | 300.00 | 35.70 | 28.80 | 31.50 | 0.00 | - | 1 | 3 | 51.56% |
| AMR241115P00310000 | 2024-04-08 10:49AM EDT | 310.00 | 47.40 | 32.70 | 36.20 | 0.00 | - | - | 9 | 51.32% |
| AMR241115P00320000 | 2024-04-09 1:29PM EDT | 320.00 | 50.30 | 37.20 | 40.50 | 0.00 | - | - | 41 | 50.85% |
| AMR241115P00330000 | 2024-04-18 2:59PM EDT | 330.00 | 47.40 | 41.20 | 45.50 | 0.00 | - | 1 | 3 | 50.18% |
| AMR241115P00340000 | 2024-03-21 11:59AM EDT | 340.00 | 61.05 | 54.50 | 58.40 | 0.00 | - | - | 1 | 57.84% |
| AMR241115P00380000 | 2024-04-18 12:48PM EDT | 380.00 | 73.70 | 68.90 | 73.90 | 0.00 | - | - | 4 | 50.44% |
| AMR241115P00460000 | 2024-03-15 9:31AM EDT | 460.00 | 164.90 | 140.10 | 143.30 | 0.00 | - | - | 1 | 58.22% |
© 2024 Yahoo. All rights reserved.