Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR250117C00060000 | 2023-11-30 2:47PM EST | 60.00 | 224.20 | 222.50 | 226.50 | +54.30 | +31.96% | 1 | 2 | 98.91% |
| AMR250117C00065000 | 2023-11-07 9:34AM EST | 65.00 | 150.50 | 217.50 | 222.00 | 0.00 | - | 1 | 2 | 95.28% |
| AMR250117C00070000 | 2023-11-14 9:42AM EST | 70.00 | 171.50 | 213.00 | 217.50 | 0.00 | - | - | 1 | 93.16% |
| AMR250117C00075000 | 2023-11-28 10:57AM EST | 75.00 | 203.50 | 208.50 | 212.50 | 0.00 | - | 25 | 14 | 89.90% |
| AMR250117C00080000 | 2023-11-08 12:24PM EST | 80.00 | 150.00 | 204.00 | 208.00 | 0.00 | - | 35 | 25 | 87.93% |
| AMR250117C00085000 | 2023-09-26 9:16AM EST | 85.00 | 164.50 | 140.00 | 144.00 | 0.00 | - | - | 1 | 0.00% |
| AMR250117C00090000 | 2023-11-22 9:32AM EST | 90.00 | 175.50 | 195.00 | 199.00 | 0.00 | - | 1 | 20 | 84.02% |
| AMR250117C00095000 | 2023-11-20 9:35AM EST | 95.00 | 168.50 | 190.50 | 194.50 | 0.00 | - | - | 1 | 82.10% |
| AMR250117C00100000 | 2023-08-17 2:16PM EST | 100.00 | 106.80 | 152.00 | 156.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMR250117C00110000 | 2023-11-22 9:32AM EST | 110.00 | 158.00 | 177.00 | 181.50 | 0.00 | - | - | 1 | 77.21% |
| AMR250117C00120000 | 2023-11-02 8:51AM EST | 120.00 | 122.40 | 168.50 | 173.00 | 0.00 | - | 2 | 164 | 74.79% |
| AMR250117C00125000 | 2023-11-27 2:38PM EST | 125.00 | 165.68 | 164.00 | 168.50 | 0.00 | - | 1 | 506 | 72.94% |
| AMR250117C00130000 | 2023-11-10 9:43AM EST | 130.00 | 110.30 | 160.00 | 164.50 | 0.00 | - | 2 | 9 | 72.23% |
| AMR250117C00140000 | 2023-10-12 1:04PM EST | 140.00 | 100.74 | 98.40 | 102.40 | 0.00 | - | 3 | 5 | 0.00% |
| AMR250117C00145000 | 2023-11-28 10:49AM EST | 145.00 | 145.10 | 147.50 | 152.00 | 0.00 | - | 1 | 2 | 68.71% |
| AMR250117C00150000 | 2023-11-17 10:49AM EST | 150.00 | 119.00 | 143.50 | 147.50 | 0.00 | - | 4 | 31 | 67.34% |
| AMR250117C00155000 | 2023-10-24 2:36PM EST | 155.00 | 86.20 | 131.00 | 135.50 | 0.00 | - | 3 | 4 | 50.95% |
| AMR250117C00160000 | 2023-10-12 1:04PM EST | 160.00 | 87.15 | 84.00 | 87.70 | 0.00 | - | 3 | 352 | 0.00% |
| AMR250117C00165000 | 2023-10-24 2:36PM EST | 165.00 | 79.87 | 123.50 | 128.00 | 0.00 | - | 3 | 10 | 51.45% |
| AMR250117C00170000 | 2023-10-02 9:05AM EST | 170.00 | 98.50 | 77.00 | 80.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMR250117C00175000 | 2023-03-13 8:30AM EST | 175.00 | 47.61 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| AMR250117C00180000 | 2023-11-27 10:03AM EST | 180.00 | 120.00 | 120.60 | 124.00 | 0.00 | - | 4 | 7 | 62.24% |
| AMR250117C00185000 | 2023-11-02 8:43AM EST | 185.00 | 74.50 | 116.00 | 120.10 | 0.00 | - | 1 | 1 | 60.73% |
| AMR250117C00190000 | 2023-09-15 2:34PM EST | 190.00 | 86.00 | 68.80 | 71.40 | 0.00 | - | 2 | 15 | 0.00% |
| AMR250117C00195000 | 2023-11-02 12:16PM EST | 195.00 | 62.90 | 109.50 | 112.50 | 0.00 | - | 1 | 3 | 59.55% |
| AMR250117C00200000 | 2023-11-29 3:16PM EST | 200.00 | 102.50 | 106.00 | 109.30 | 0.00 | - | 10 | 229 | 59.09% |
| AMR250117C00205000 | 2023-11-03 9:21AM EST | 205.00 | 58.50 | 102.50 | 105.10 | 0.00 | - | 3 | 4 | 57.98% |
| AMR250117C00210000 | 2023-10-12 11:27AM EST | 210.00 | 63.91 | 54.80 | 57.10 | 0.00 | - | 3 | 3 | 0.00% |
| AMR250117C00215000 | 2023-11-22 11:28AM EST | 215.00 | 85.10 | 96.50 | 99.50 | 0.00 | - | 1 | 6 | 57.80% |
| AMR250117C00220000 | 2023-11-24 11:28AM EST | 220.00 | 92.00 | 93.20 | 95.20 | 0.00 | - | 6 | 13 | 56.63% |
| AMR250117C00225000 | 2023-09-15 10:04AM EST | 225.00 | 65.10 | 52.00 | 54.60 | 0.00 | - | 1 | 15 | 0.00% |
| AMR250117C00230000 | 2023-11-27 10:47AM EST | 230.00 | 88.00 | 86.50 | 90.40 | 0.00 | - | 2 | 618 | 56.13% |
| AMR250117C00235000 | 2023-11-17 1:19PM EST | 235.00 | 66.46 | 83.30 | 86.50 | 0.00 | - | 10 | 11 | 55.11% |
| AMR250117C00240000 | 2023-11-15 1:33PM EST | 240.00 | 55.80 | 80.20 | 83.70 | 0.00 | - | 1 | 56 | 54.65% |
| AMR250117C00245000 | 2023-11-22 10:54AM EST | 245.00 | 66.65 | 78.00 | 80.70 | 0.00 | - | 1 | 3 | 54.47% |
| AMR250117C00250000 | 2023-11-16 2:11PM EST | 250.00 | 50.60 | 75.40 | 78.40 | 0.00 | - | 1 | 28 | 54.38% |
| AMR250117C00255000 | 2023-08-11 1:38PM EST | 255.00 | 20.00 | 34.30 | 38.40 | 0.00 | - | 2 | 3 | 20.64% |
| AMR250117C00260000 | 2023-11-24 10:25AM EST | 260.00 | 68.88 | 69.60 | 73.00 | 0.00 | - | 3 | 34 | 53.38% |
| AMR250117C00270000 | 2023-11-22 10:54AM EST | 270.00 | 54.65 | 64.60 | 67.40 | 0.00 | - | 1 | 13 | 52.46% |
| AMR250117C00280000 | 2023-11-24 11:22AM EST | 280.00 | 59.30 | 60.40 | 61.90 | 0.00 | - | 1 | 16 | 51.75% |
| AMR250117C00290000 | 2023-11-20 12:40PM EST | 290.00 | 45.43 | 55.80 | 58.20 | 0.00 | - | 1 | 6 | 51.46% |
| AMR250117C00300000 | 2023-11-29 1:38PM EST | 300.00 | 50.92 | 52.10 | 54.80 | +0.62 | +1.23% | 2 | 97 | 51.48% |
| AMR250117C00310000 | 2023-11-29 1:38PM EST | 310.00 | 46.50 | 46.50 | 50.20 | 0.00 | - | 1 | 7 | 50.00% |
| AMR250117C00320000 | 2023-11-20 11:46AM EST | 320.00 | 35.00 | 43.60 | 45.60 | 0.00 | - | 5 | 46 | 50.33% |
| AMR250117C00330000 | 2023-11-29 1:38PM EST | 330.00 | 39.60 | 39.90 | 43.50 | 0.00 | - | 2 | 12 | 51.04% |
| AMR250117C00340000 | 2023-09-27 9:23AM EST | 340.00 | 32.20 | 15.90 | 18.80 | 0.00 | - | 2 | 30 | 32.10% |
| AMR250117C00350000 | 2023-11-14 10:26AM EST | 350.00 | 18.70 | 34.80 | 36.20 | 0.00 | - | 1 | 26 | 49.36% |
| AMR250117C00360000 | 2023-10-02 12:33PM EST | 360.00 | 27.30 | 12.20 | 15.00 | 0.00 | - | - | 5 | 32.44% |
| AMR250117C00370000 | 2023-11-30 2:15PM EST | 370.00 | 30.00 | 28.50 | 30.60 | +22.20 | +284.62% | 1 | 8 | 48.50% |
| AMR250117C00380000 | 2023-11-29 9:43AM EST | 380.00 | 25.90 | 27.40 | 28.30 | 0.00 | - | 2 | 31 | 48.29% |
| AMR250117C00390000 | 2023-11-20 12:40PM EST | 390.00 | 18.71 | 25.40 | 26.60 | 0.00 | - | 1 | 87 | 48.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR250117P00060000 | 2023-11-30 11:53AM EST | 60.00 | 0.25 | 0.00 | 4.00 | -0.60 | -70.59% | 1 | 17 | 85.25% |
| AMR250117P00065000 | 2023-11-27 9:35AM EST | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 84.72% |
| AMR250117P00070000 | 2023-11-08 11:23AM EST | 70.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 80.55% |
| AMR250117P00075000 | 2023-11-17 2:07PM EST | 75.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 76.71% |
| AMR250117P00080000 | 2023-02-16 11:52AM EST | 80.00 | 7.70 | 10.00 | 13.50 | 0.00 | - | 4 | 4 | 111.12% |
| AMR250117P00085000 | 2023-07-11 10:55AM EST | 85.00 | 6.00 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 73.97% |
| AMR250117P00100000 | 2023-11-22 11:16AM EST | 100.00 | 2.30 | 2.00 | 3.50 | 0.00 | - | 11 | 114 | 62.27% |
| AMR250117P00110000 | 2023-11-10 9:39AM EST | 110.00 | 2.95 | 1.00 | 5.00 | 0.00 | - | 2 | 34 | 58.17% |
| AMR250117P00115000 | 2023-02-21 3:18PM EST | 115.00 | 18.97 | 22.50 | 26.50 | 0.00 | - | - | 100 | 109.96% |
| AMR250117P00120000 | 2023-09-08 9:25AM EST | 120.00 | 6.60 | 4.30 | 6.60 | 0.00 | - | 1 | 2 | 61.94% |
| AMR250117P00125000 | 2023-10-18 2:33PM EST | 125.00 | 8.00 | 3.40 | 5.40 | 0.00 | - | 40 | 220 | 56.09% |
| AMR250117P00130000 | 2023-09-12 12:34PM EST | 130.00 | 7.70 | 8.90 | 10.30 | 0.00 | - | 100 | 115 | 67.55% |
| AMR250117P00135000 | 2023-11-06 1:23PM EST | 135.00 | 8.20 | 4.40 | 4.90 | 0.00 | - | 1 | 39 | 52.25% |
| AMR250117P00140000 | 2023-11-03 2:53PM EST | 140.00 | 8.90 | 4.90 | 6.60 | 0.00 | - | 2 | 2 | 53.08% |
| AMR250117P00145000 | 2023-10-13 9:00AM EST | 145.00 | 12.00 | 9.20 | 9.90 | 0.00 | - | 60 | 85 | 59.57% |
| AMR250117P00150000 | 2023-11-29 3:44PM EST | 150.00 | 6.70 | 5.20 | 9.00 | 0.00 | - | 20 | 83 | 51.89% |
| AMR250117P00155000 | 2023-09-06 11:55AM EST | 155.00 | 14.00 | 10.10 | 13.10 | 0.00 | - | 2 | 4 | 58.71% |
| AMR250117P00160000 | 2023-11-02 1:39PM EST | 160.00 | 14.15 | 7.60 | 8.80 | 0.00 | - | 10 | 12 | 51.06% |
| AMR250117P00165000 | 2023-09-15 2:16PM EST | 165.00 | 12.63 | 16.20 | 19.30 | 0.00 | - | 1 | 6 | 64.11% |
| AMR250117P00170000 | 2023-11-29 12:56PM EST | 170.00 | 9.10 | 9.20 | 11.80 | -0.70 | -7.14% | 1 | 3 | 52.07% |
| AMR250117P00175000 | 2023-09-28 2:55PM EST | 175.00 | 15.13 | 20.70 | 22.80 | 0.00 | - | 1 | 118 | 64.86% |
| AMR250117P00180000 | 2023-11-02 11:57AM EST | 180.00 | 21.70 | 11.10 | 12.40 | 0.00 | - | 1 | 10 | 48.66% |
| AMR250117P00185000 | 2023-10-11 11:56AM EST | 185.00 | 20.40 | 19.20 | 22.00 | 0.00 | - | 49 | 74 | 58.21% |
| AMR250117P00190000 | 2023-11-17 12:03PM EST | 190.00 | 17.29 | 13.30 | 15.60 | 0.00 | - | 1 | 111 | 49.04% |
| AMR250117P00195000 | 2023-10-11 11:56AM EST | 195.00 | 24.50 | 22.90 | 24.90 | 0.00 | - | 115 | 155 | 57.65% |
| AMR250117P00200000 | 2023-11-28 3:36PM EST | 200.00 | 17.10 | 15.70 | 16.40 | 0.00 | - | 3 | 29 | 45.80% |
| AMR250117P00205000 | 2023-09-19 12:45PM EST | 205.00 | 26.90 | 32.80 | 34.70 | 0.00 | - | 29 | 30 | 64.41% |
| AMR250117P00210000 | 2022-09-20 12:33PM EST | 210.00 | 103.10 | 92.50 | 96.50 | 0.00 | - | - | 1 | 132.65% |
| AMR250117P00220000 | 2023-11-28 12:16PM EST | 220.00 | 22.80 | 21.30 | 24.00 | 0.00 | - | 1 | 54 | 46.18% |
| AMR250117P00225000 | 2023-10-26 9:36AM EST | 225.00 | 42.80 | 24.20 | 26.10 | 0.00 | - | 10 | 0 | 46.23% |
| AMR250117P00230000 | 2023-10-12 1:50PM EST | 230.00 | 45.40 | 39.70 | 41.70 | 0.00 | - | 17 | 89 | 59.03% |
| AMR250117P00235000 | 2023-11-29 2:29PM EST | 235.00 | 27.90 | 26.40 | 28.00 | 0.00 | - | 1 | 32 | 43.73% |
| AMR250117P00240000 | 2023-11-29 2:43PM EST | 240.00 | 30.10 | 28.20 | 29.60 | 0.00 | - | 9 | 59 | 43.09% |
| AMR250117P00245000 | 2023-11-29 2:29PM EST | 245.00 | 31.80 | 30.20 | 31.20 | 0.00 | - | 1 | 1 | 42.39% |
| AMR250117P00250000 | 2023-11-03 9:09AM EST | 250.00 | 53.80 | 32.00 | 34.00 | 0.00 | - | 1 | 12 | 42.77% |
| AMR250117P00255000 | 2023-10-11 2:47PM EST | 255.00 | 49.50 | 54.20 | 56.20 | 0.00 | - | 92 | 92 | 60.14% |
| AMR250117P00270000 | 2023-11-02 10:35AM EST | 270.00 | 64.70 | 40.80 | 43.40 | 0.00 | - | - | 1 | 41.83% |
| AMR250117P00300000 | 2023-09-20 2:48PM EST | 300.00 | 81.00 | 92.80 | 96.90 | 0.00 | - | 2 | 0 | 70.40% |
| AMR250117P00310000 | 2023-11-02 8:43AM EST | 310.00 | 93.00 | 62.00 | 64.90 | 0.00 | - | - | 1 | 39.21% |
| AMR250117P00390000 | 2023-11-13 3:32PM EST | 390.00 | 161.00 | 117.50 | 120.50 | 0.00 | - | 1 | 0 | 33.34% |
© 2023 Yahoo. All rights reserved.