Australia markets close in 2 hours 38 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
280.56+5.83 (+2.12%)
At close: 04:00PM EST
280.38 -0.18 (-0.06%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR250117C000600002023-11-30 2:47PM EST60.00224.20222.50226.50+54.30+31.96%1298.91%
AMR250117C000650002023-11-07 9:34AM EST65.00150.50217.50222.000.00-1295.28%
AMR250117C000700002023-11-14 9:42AM EST70.00171.50213.00217.500.00--193.16%
AMR250117C000750002023-11-28 10:57AM EST75.00203.50208.50212.500.00-251489.90%
AMR250117C000800002023-11-08 12:24PM EST80.00150.00204.00208.000.00-352587.93%
AMR250117C000850002023-09-26 9:16AM EST85.00164.50140.00144.000.00--10.00%
AMR250117C000900002023-11-22 9:32AM EST90.00175.50195.00199.000.00-12084.02%
AMR250117C000950002023-11-20 9:35AM EST95.00168.50190.50194.500.00--182.10%
AMR250117C001000002023-08-17 2:16PM EST100.00106.80152.00156.500.00-120.00%
AMR250117C001100002023-11-22 9:32AM EST110.00158.00177.00181.500.00--177.21%
AMR250117C001200002023-11-02 8:51AM EST120.00122.40168.50173.000.00-216474.79%
AMR250117C001250002023-11-27 2:38PM EST125.00165.68164.00168.500.00-150672.94%
AMR250117C001300002023-11-10 9:43AM EST130.00110.30160.00164.500.00-2972.23%
AMR250117C001400002023-10-12 1:04PM EST140.00100.7498.40102.400.00-350.00%
AMR250117C001450002023-11-28 10:49AM EST145.00145.10147.50152.000.00-1268.71%
AMR250117C001500002023-11-17 10:49AM EST150.00119.00143.50147.500.00-43167.34%
AMR250117C001550002023-10-24 2:36PM EST155.0086.20131.00135.500.00-3450.95%
AMR250117C001600002023-10-12 1:04PM EST160.0087.1584.0087.700.00-33520.00%
AMR250117C001650002023-10-24 2:36PM EST165.0079.87123.50128.000.00-31051.45%
AMR250117C001700002023-10-02 9:05AM EST170.0098.5077.0080.200.00-110.00%
AMR250117C001750002023-03-13 8:30AM EST175.0047.610.000.000.00--500.00%
AMR250117C001800002023-11-27 10:03AM EST180.00120.00120.60124.000.00-4762.24%
AMR250117C001850002023-11-02 8:43AM EST185.0074.50116.00120.100.00-1160.73%
AMR250117C001900002023-09-15 2:34PM EST190.0086.0068.8071.400.00-2150.00%
AMR250117C001950002023-11-02 12:16PM EST195.0062.90109.50112.500.00-1359.55%
AMR250117C002000002023-11-29 3:16PM EST200.00102.50106.00109.300.00-1022959.09%
AMR250117C002050002023-11-03 9:21AM EST205.0058.50102.50105.100.00-3457.98%
AMR250117C002100002023-10-12 11:27AM EST210.0063.9154.8057.100.00-330.00%
AMR250117C002150002023-11-22 11:28AM EST215.0085.1096.5099.500.00-1657.80%
AMR250117C002200002023-11-24 11:28AM EST220.0092.0093.2095.200.00-61356.63%
AMR250117C002250002023-09-15 10:04AM EST225.0065.1052.0054.600.00-1150.00%
AMR250117C002300002023-11-27 10:47AM EST230.0088.0086.5090.400.00-261856.13%
AMR250117C002350002023-11-17 1:19PM EST235.0066.4683.3086.500.00-101155.11%
AMR250117C002400002023-11-15 1:33PM EST240.0055.8080.2083.700.00-15654.65%
AMR250117C002450002023-11-22 10:54AM EST245.0066.6578.0080.700.00-1354.47%
AMR250117C002500002023-11-16 2:11PM EST250.0050.6075.4078.400.00-12854.38%
AMR250117C002550002023-08-11 1:38PM EST255.0020.0034.3038.400.00-2320.64%
AMR250117C002600002023-11-24 10:25AM EST260.0068.8869.6073.000.00-33453.38%
AMR250117C002700002023-11-22 10:54AM EST270.0054.6564.6067.400.00-11352.46%
AMR250117C002800002023-11-24 11:22AM EST280.0059.3060.4061.900.00-11651.75%
AMR250117C002900002023-11-20 12:40PM EST290.0045.4355.8058.200.00-1651.46%
AMR250117C003000002023-11-29 1:38PM EST300.0050.9252.1054.80+0.62+1.23%29751.48%
AMR250117C003100002023-11-29 1:38PM EST310.0046.5046.5050.200.00-1750.00%
AMR250117C003200002023-11-20 11:46AM EST320.0035.0043.6045.600.00-54650.33%
AMR250117C003300002023-11-29 1:38PM EST330.0039.6039.9043.500.00-21251.04%
AMR250117C003400002023-09-27 9:23AM EST340.0032.2015.9018.800.00-23032.10%
AMR250117C003500002023-11-14 10:26AM EST350.0018.7034.8036.200.00-12649.36%
AMR250117C003600002023-10-02 12:33PM EST360.0027.3012.2015.000.00--532.44%
AMR250117C003700002023-11-30 2:15PM EST370.0030.0028.5030.60+22.20+284.62%1848.50%
AMR250117C003800002023-11-29 9:43AM EST380.0025.9027.4028.300.00-23148.29%
AMR250117C003900002023-11-20 12:40PM EST390.0018.7125.4026.600.00-18748.49%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR250117P000600002023-11-30 11:53AM EST60.000.250.004.00-0.60-70.59%11785.25%
AMR250117P000650002023-11-27 9:35AM EST65.000.600.005.000.00-1484.72%
AMR250117P000700002023-11-08 11:23AM EST70.000.950.005.000.00-1780.55%
AMR250117P000750002023-11-17 2:07PM EST75.000.950.005.000.00-1476.71%
AMR250117P000800002023-02-16 11:52AM EST80.007.7010.0013.500.00-44111.12%
AMR250117P000850002023-07-11 10:55AM EST85.006.001.005.500.00-1173.97%
AMR250117P001000002023-11-22 11:16AM EST100.002.302.003.500.00-1111462.27%
AMR250117P001100002023-11-10 9:39AM EST110.002.951.005.000.00-23458.17%
AMR250117P001150002023-02-21 3:18PM EST115.0018.9722.5026.500.00--100109.96%
AMR250117P001200002023-09-08 9:25AM EST120.006.604.306.600.00-1261.94%
AMR250117P001250002023-10-18 2:33PM EST125.008.003.405.400.00-4022056.09%
AMR250117P001300002023-09-12 12:34PM EST130.007.708.9010.300.00-10011567.55%
AMR250117P001350002023-11-06 1:23PM EST135.008.204.404.900.00-13952.25%
AMR250117P001400002023-11-03 2:53PM EST140.008.904.906.600.00-2253.08%
AMR250117P001450002023-10-13 9:00AM EST145.0012.009.209.900.00-608559.57%
AMR250117P001500002023-11-29 3:44PM EST150.006.705.209.000.00-208351.89%
AMR250117P001550002023-09-06 11:55AM EST155.0014.0010.1013.100.00-2458.71%
AMR250117P001600002023-11-02 1:39PM EST160.0014.157.608.800.00-101251.06%
AMR250117P001650002023-09-15 2:16PM EST165.0012.6316.2019.300.00-1664.11%
AMR250117P001700002023-11-29 12:56PM EST170.009.109.2011.80-0.70-7.14%1352.07%
AMR250117P001750002023-09-28 2:55PM EST175.0015.1320.7022.800.00-111864.86%
AMR250117P001800002023-11-02 11:57AM EST180.0021.7011.1012.400.00-11048.66%
AMR250117P001850002023-10-11 11:56AM EST185.0020.4019.2022.000.00-497458.21%
AMR250117P001900002023-11-17 12:03PM EST190.0017.2913.3015.600.00-111149.04%
AMR250117P001950002023-10-11 11:56AM EST195.0024.5022.9024.900.00-11515557.65%
AMR250117P002000002023-11-28 3:36PM EST200.0017.1015.7016.400.00-32945.80%
AMR250117P002050002023-09-19 12:45PM EST205.0026.9032.8034.700.00-293064.41%
AMR250117P002100002022-09-20 12:33PM EST210.00103.1092.5096.500.00--1132.65%
AMR250117P002200002023-11-28 12:16PM EST220.0022.8021.3024.000.00-15446.18%
AMR250117P002250002023-10-26 9:36AM EST225.0042.8024.2026.100.00-10046.23%
AMR250117P002300002023-10-12 1:50PM EST230.0045.4039.7041.700.00-178959.03%
AMR250117P002350002023-11-29 2:29PM EST235.0027.9026.4028.000.00-13243.73%
AMR250117P002400002023-11-29 2:43PM EST240.0030.1028.2029.600.00-95943.09%
AMR250117P002450002023-11-29 2:29PM EST245.0031.8030.2031.200.00-1142.39%
AMR250117P002500002023-11-03 9:09AM EST250.0053.8032.0034.000.00-11242.77%
AMR250117P002550002023-10-11 2:47PM EST255.0049.5054.2056.200.00-929260.14%
AMR250117P002700002023-11-02 10:35AM EST270.0064.7040.8043.400.00--141.83%
AMR250117P003000002023-09-20 2:48PM EST300.0081.0092.8096.900.00-2070.40%
AMR250117P003100002023-11-02 8:43AM EST310.0093.0062.0064.900.00--139.21%
AMR250117P003900002023-11-13 3:32PM EST390.00161.00117.50120.500.00-1033.34%