AMR - Alpha Metallurgical Resources, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR250117C00075000 | 2023-01-10 12:40PM EDT | 75.00 | 87.80 | 90.00 | 95.00 | 0.00 | - | 3 | 27 | 98.32% |
| AMR250117C00080000 | 2023-03-15 2:17PM EDT | 80.00 | 84.50 | 93.00 | 96.50 | 0.00 | - | 10 | 35 | 109.63% |
| AMR250117C00090000 | 2023-05-25 10:25AM EDT | 90.00 | 63.00 | 66.50 | 71.50 | 0.00 | - | 1 | 23 | 60.73% |
| AMR250117C00100000 | 2023-04-04 1:12PM EDT | 100.00 | 77.50 | 58.00 | 61.00 | 0.00 | - | 1 | 3 | 53.04% |
| AMR250117C00140000 | 2023-05-25 3:54PM EDT | 140.00 | 37.47 | 40.00 | 44.00 | 0.00 | - | - | 1 | 55.51% |
| AMR250117C00145000 | 2023-06-02 10:20AM EDT | 145.00 | 40.00 | 37.50 | 41.50 | -6.00 | -13.04% | 1 | 0 | 54.58% |
| AMR250117C00150000 | 2023-04-26 9:48AM EDT | 150.00 | 41.11 | 32.00 | 35.50 | 0.00 | - | 20 | 31 | 51.44% |
| AMR250117C00155000 | 2023-04-04 2:56PM EDT | 155.00 | 49.75 | 32.00 | 35.50 | 0.00 | - | - | 1 | 51.39% |
| AMR250117C00160000 | 2023-05-30 9:52AM EDT | 160.00 | 30.00 | 32.00 | 35.50 | 0.00 | - | 1 | 350 | 53.63% |
| AMR250117C00165000 | 2023-03-16 3:14PM EDT | 165.00 | 42.30 | 45.50 | 49.00 | 0.00 | - | 4 | 7 | 74.67% |
| AMR250117C00170000 | 2023-05-09 11:01AM EDT | 170.00 | 43.62 | 28.50 | 32.00 | 0.00 | - | 1 | 0 | 52.92% |
| AMR250117C00175000 | 2023-03-13 9:30AM EDT | 175.00 | 47.61 | 0.00 | 0.00 | 0.00 | - | - | 50 | 3.13% |
| AMR250117C00180000 | 2023-05-18 11:24AM EDT | 180.00 | 25.57 | 24.50 | 28.50 | 0.00 | - | 1 | 1 | 51.49% |
| AMR250117C00185000 | 2022-09-13 9:34AM EDT | 185.00 | 54.50 | 53.90 | 60.00 | 0.00 | - | 1 | 1 | 95.67% |
| AMR250117C00190000 | 2023-02-28 1:38PM EDT | 190.00 | 45.50 | 35.00 | 38.50 | 0.00 | - | 1 | 11 | 68.70% |
| AMR250117C00200000 | 2023-05-30 2:12PM EDT | 200.00 | 17.40 | 19.00 | 22.50 | 0.00 | - | 2 | 183 | 52.32% |
| AMR250117C00205000 | 2023-02-07 4:56PM EDT | 205.00 | 41.65 | 42.00 | 46.50 | 0.00 | - | - | 1 | 83.36% |
| AMR250117C00215000 | 2023-05-31 1:30PM EDT | 215.00 | 13.75 | 15.00 | 19.00 | 0.00 | - | 1 | 2 | 51.45% |
| AMR250117C00220000 | 2023-02-10 10:30AM EDT | 220.00 | 32.20 | 33.00 | 36.50 | 0.00 | - | - | 1 | 74.24% |
| AMR250117C00225000 | 2023-04-11 10:04AM EDT | 225.00 | 25.30 | 20.00 | 24.00 | 0.00 | - | 4 | 7 | 58.05% |
| AMR250117C00230000 | 2023-04-11 10:11AM EDT | 230.00 | 22.50 | 19.00 | 23.00 | 0.00 | - | 411 | 507 | 57.79% |
| AMR250117C00235000 | 2023-04-11 10:09AM EDT | 235.00 | 22.60 | 17.50 | 22.00 | 0.00 | - | 1 | 1 | 57.14% |
| AMR250117C00240000 | 2023-02-15 11:02AM EDT | 240.00 | 30.90 | 19.50 | 22.00 | 0.00 | - | - | 1 | 59.61% |
| AMR250117C00255000 | 2022-12-22 10:30AM EDT | 255.00 | 31.90 | 33.20 | 37.50 | 0.00 | - | 1 | 1 | 82.68% |
| AMR250117C00260000 | 2023-06-01 3:29PM EDT | 260.00 | 8.50 | 8.00 | 11.00 | 0.00 | - | 4 | 8 | 48.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR250117P00065000 | 2022-12-27 11:07AM EDT | 65.00 | 9.80 | 4.50 | 9.40 | 0.00 | - | - | 4 | 65.69% |
| AMR250117P00070000 | 2023-01-17 4:08PM EDT | 70.00 | 8.90 | 3.00 | 7.50 | 0.00 | - | 4 | 4 | 54.96% |
| AMR250117P00075000 | 2023-02-10 4:38PM EDT | 75.00 | 9.40 | 4.50 | 9.00 | 0.00 | - | 4 | 0 | 55.56% |
| AMR250117P00080000 | 2023-02-16 12:52PM EDT | 80.00 | 7.70 | 10.00 | 13.50 | 0.00 | - | 4 | 4 | 64.88% |
| AMR250117P00085000 | 2023-06-01 11:51AM EDT | 85.00 | 9.25 | 6.50 | 11.00 | 0.00 | - | 1 | 2 | 52.68% |
| AMR250117P00100000 | 2023-03-13 9:30AM EDT | 100.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 6.25% |
| AMR250117P00110000 | 2023-04-26 9:48AM EDT | 110.00 | 17.62 | 17.00 | 21.00 | 0.00 | - | 20 | 30 | 53.20% |
| AMR250117P00115000 | 2023-02-21 4:18PM EDT | 115.00 | 18.97 | 22.50 | 26.50 | 0.00 | - | - | 100 | 58.45% |
| AMR250117P00120000 | 2023-04-20 11:02AM EDT | 120.00 | 17.00 | 19.50 | 23.00 | 0.00 | - | 1 | 2 | 51.58% |
| AMR250117P00125000 | 2023-04-03 1:48PM EDT | 125.00 | 26.30 | 23.50 | 26.50 | 0.00 | - | 42 | 180 | 50.57% |
| AMR250117P00130000 | 2023-05-30 9:53AM EDT | 130.00 | 28.00 | 22.50 | 27.00 | 0.00 | - | 1 | 61 | 49.43% |
| AMR250117P00135000 | 2023-05-25 10:43AM EDT | 135.00 | 30.63 | 25.50 | 29.50 | 0.00 | - | - | 2 | 48.93% |
| AMR250117P00140000 | 2023-05-09 11:00AM EDT | 140.00 | 26.25 | 28.00 | 32.00 | 0.00 | - | - | 1 | 48.28% |
| AMR250117P00145000 | 2023-06-02 10:30AM EDT | 145.00 | 31.00 | 30.00 | 34.00 | -6.00 | -16.22% | 1 | 55 | 46.79% |
| AMR250117P00150000 | 2023-01-19 1:52PM EDT | 150.00 | 42.00 | 29.50 | 33.50 | 0.00 | - | - | 1 | 41.73% |
| AMR250117P00155000 | 2023-04-28 2:56PM EDT | 155.00 | 40.00 | 39.00 | 42.50 | 0.00 | - | 10 | 14 | 49.72% |
| AMR250117P00160000 | 2022-11-01 9:30AM EDT | 160.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMR250117P00165000 | 2023-05-05 1:01PM EDT | 165.00 | 45.00 | 41.50 | 45.00 | 0.00 | - | 10 | 5 | 43.85% |
| AMR250117P00170000 | 2022-10-27 12:36PM EDT | 170.00 | 60.50 | 58.50 | 63.00 | 0.00 | - | - | 0 | 60.52% |
| AMR250117P00180000 | 2023-04-28 2:58PM EDT | 180.00 | 55.50 | 55.00 | 59.00 | 0.00 | - | 10 | 10 | 48.16% |
| AMR250117P00205000 | 2023-01-17 1:08AM EDT | 205.00 | 103.10 | - | - | 0.00 | - | - | - | 0.00% |
| AMR250117P00210000 | 2022-09-20 1:33PM EDT | 210.00 | 103.10 | 92.50 | 96.50 | 0.00 | - | - | 1 | 64.66% |
| AMR250117P00235000 | 2023-01-31 3:36PM EDT | 235.00 | 94.20 | 77.00 | 81.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR250117P00245000 | 2023-02-07 11:26AM EDT | 245.00 | 103.80 | 82.50 | 86.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.