AMR - Alpha Metallurgical Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR250117C000750002023-01-10 12:40PM EDT75.0087.8090.0095.000.00-32798.32%
AMR250117C000800002023-03-15 2:17PM EDT80.0084.5093.0096.500.00-1035109.63%
AMR250117C000900002023-05-25 10:25AM EDT90.0063.0066.5071.500.00-12360.73%
AMR250117C001000002023-04-04 1:12PM EDT100.0077.5058.0061.000.00-1353.04%
AMR250117C001400002023-05-25 3:54PM EDT140.0037.4740.0044.000.00--155.51%
AMR250117C001450002023-06-02 10:20AM EDT145.0040.0037.5041.50-6.00-13.04%1054.58%
AMR250117C001500002023-04-26 9:48AM EDT150.0041.1132.0035.500.00-203151.44%
AMR250117C001550002023-04-04 2:56PM EDT155.0049.7532.0035.500.00--151.39%
AMR250117C001600002023-05-30 9:52AM EDT160.0030.0032.0035.500.00-135053.63%
AMR250117C001650002023-03-16 3:14PM EDT165.0042.3045.5049.000.00-4774.67%
AMR250117C001700002023-05-09 11:01AM EDT170.0043.6228.5032.000.00-1052.92%
AMR250117C001750002023-03-13 9:30AM EDT175.0047.610.000.000.00--503.13%
AMR250117C001800002023-05-18 11:24AM EDT180.0025.5724.5028.500.00-1151.49%
AMR250117C001850002022-09-13 9:34AM EDT185.0054.5053.9060.000.00-1195.67%
AMR250117C001900002023-02-28 1:38PM EDT190.0045.5035.0038.500.00-11168.70%
AMR250117C002000002023-05-30 2:12PM EDT200.0017.4019.0022.500.00-218352.32%
AMR250117C002050002023-02-07 4:56PM EDT205.0041.6542.0046.500.00--183.36%
AMR250117C002150002023-05-31 1:30PM EDT215.0013.7515.0019.000.00-1251.45%
AMR250117C002200002023-02-10 10:30AM EDT220.0032.2033.0036.500.00--174.24%
AMR250117C002250002023-04-11 10:04AM EDT225.0025.3020.0024.000.00-4758.05%
AMR250117C002300002023-04-11 10:11AM EDT230.0022.5019.0023.000.00-41150757.79%
AMR250117C002350002023-04-11 10:09AM EDT235.0022.6017.5022.000.00-1157.14%
AMR250117C002400002023-02-15 11:02AM EDT240.0030.9019.5022.000.00--159.61%
AMR250117C002550002022-12-22 10:30AM EDT255.0031.9033.2037.500.00-1182.68%
AMR250117C002600002023-06-01 3:29PM EDT260.008.508.0011.000.00-4848.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR250117P000650002022-12-27 11:07AM EDT65.009.804.509.400.00--465.69%
AMR250117P000700002023-01-17 4:08PM EDT70.008.903.007.500.00-4454.96%
AMR250117P000750002023-02-10 4:38PM EDT75.009.404.509.000.00-4055.56%
AMR250117P000800002023-02-16 12:52PM EDT80.007.7010.0013.500.00-4464.88%
AMR250117P000850002023-06-01 11:51AM EDT85.009.256.5011.000.00-1252.68%
AMR250117P001000002023-03-13 9:30AM EDT100.0016.730.000.000.00-50516.25%
AMR250117P001100002023-04-26 9:48AM EDT110.0017.6217.0021.000.00-203053.20%
AMR250117P001150002023-02-21 4:18PM EDT115.0018.9722.5026.500.00--10058.45%
AMR250117P001200002023-04-20 11:02AM EDT120.0017.0019.5023.000.00-1251.58%
AMR250117P001250002023-04-03 1:48PM EDT125.0026.3023.5026.500.00-4218050.57%
AMR250117P001300002023-05-30 9:53AM EDT130.0028.0022.5027.000.00-16149.43%
AMR250117P001350002023-05-25 10:43AM EDT135.0030.6325.5029.500.00--248.93%
AMR250117P001400002023-05-09 11:00AM EDT140.0026.2528.0032.000.00--148.28%
AMR250117P001450002023-06-02 10:30AM EDT145.0031.0030.0034.00-6.00-16.22%15546.79%
AMR250117P001500002023-01-19 1:52PM EDT150.0042.0029.5033.500.00--141.73%
AMR250117P001550002023-04-28 2:56PM EDT155.0040.0039.0042.500.00-101449.72%
AMR250117P001600002022-11-01 9:30AM EDT160.0055.000.000.000.00-140.00%
AMR250117P001650002023-05-05 1:01PM EDT165.0045.0041.5045.000.00-10543.85%
AMR250117P001700002022-10-27 12:36PM EDT170.0060.5058.5063.000.00--060.52%
AMR250117P001800002023-04-28 2:58PM EDT180.0055.5055.0059.000.00-101048.16%
AMR250117P002050002023-01-17 1:08AM EDT205.00103.10--0.00---0.00%
AMR250117P002100002022-09-20 1:33PM EDT210.00103.1092.5096.500.00--164.66%
AMR250117P002350002023-01-31 3:36PM EDT235.0094.2077.0081.000.00-100.00%
AMR250117P002450002023-02-07 11:26AM EDT245.00103.8082.5086.500.00-100.00%