Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116C00200000 | 2024-04-23 10:50AM EDT | 200.00 | 159.50 | 177.00 | 186.00 | 0.00 | - | 2 | 23 | 68.51% |
| AMR260116C00210000 | 2024-01-17 10:42AM EDT | 210.00 | 187.50 | 208.50 | 212.50 | 0.00 | - | 1 | 2 | 100.22% |
| AMR260116C00220000 | 2024-04-02 9:42AM EDT | 220.00 | 150.03 | 164.00 | 170.90 | 0.00 | - | 1 | 1 | 65.67% |
| AMR260116C00250000 | 2024-03-12 11:00AM EDT | 250.00 | 138.70 | 133.00 | 142.90 | 0.00 | - | 8 | 0 | 54.69% |
| AMR260116C00260000 | 2024-03-04 1:40PM EDT | 260.00 | 182.00 | 123.10 | 129.60 | 0.00 | - | 1 | 1 | 50.01% |
| AMR260116C00300000 | 2024-03-15 12:25PM EDT | 300.00 | 94.94 | 109.00 | 118.00 | 0.00 | - | 1 | 7 | 54.45% |
| AMR260116C00310000 | 2024-04-05 11:47AM EDT | 310.00 | 99.00 | 116.30 | 123.00 | 0.00 | - | 1 | 3 | 61.05% |
| AMR260116C00320000 | 2024-03-22 2:03PM EDT | 320.00 | 98.36 | 102.00 | 109.50 | 0.00 | - | 1 | 9 | 54.81% |
| AMR260116C00330000 | 2024-04-05 11:39AM EDT | 330.00 | 90.00 | 107.00 | 115.00 | 0.00 | - | 1 | 3 | 60.38% |
| AMR260116C00340000 | 2024-04-17 9:44AM EDT | 340.00 | 118.00 | 102.90 | 111.00 | 0.00 | - | 1 | 3 | 60.09% |
| AMR260116C00350000 | 2024-04-22 3:16PM EDT | 350.00 | 96.11 | 98.80 | 105.80 | 0.00 | - | 1 | 3 | 59.38% |
| AMR260116C00360000 | 2024-01-26 10:30AM EDT | 360.00 | 122.00 | 135.00 | 142.00 | 0.00 | - | 2 | 2 | 83.36% |
| AMR260116C00370000 | 2024-03-04 12:04PM EDT | 370.00 | 130.27 | 78.20 | 87.00 | 0.00 | - | 6 | 2 | 51.82% |
| AMR260116C00380000 | 2024-04-26 2:42PM EDT | 380.00 | 92.60 | 87.70 | 94.60 | +6.60 | +7.67% | 1 | 9 | 58.50% |
| AMR260116C00410000 | 2024-01-24 10:48AM EDT | 410.00 | 118.00 | 115.20 | 122.00 | 0.00 | - | 1 | 1 | 79.20% |
| AMR260116C00420000 | 2024-03-20 2:36PM EDT | 420.00 | 70.80 | 68.00 | 73.80 | 0.00 | - | 1 | 1 | 53.48% |
| AMR260116C00430000 | 2024-03-15 2:13PM EDT | 430.00 | 58.73 | 64.20 | 72.40 | 0.00 | - | 7 | 4 | 53.46% |
| AMR260116C00440000 | 2024-01-23 11:47AM EDT | 440.00 | 106.40 | 103.30 | 107.80 | 0.00 | - | 102 | 101 | 75.74% |
| AMR260116C00450000 | 2024-04-22 3:16PM EDT | 450.00 | 64.05 | 67.00 | 73.00 | 0.00 | - | 1 | 18 | 57.09% |
| AMR260116C00460000 | 2024-03-12 9:34AM EDT | 460.00 | 68.50 | 57.70 | 62.90 | 0.00 | - | 2 | 6 | 52.96% |
| AMR260116C00470000 | 2024-04-17 11:47AM EDT | 470.00 | 69.05 | 62.50 | 67.80 | 0.00 | - | 1 | 2 | 56.87% |
| AMR260116C00490000 | 2024-02-29 3:15PM EDT | 490.00 | 81.30 | 53.00 | 61.30 | 0.00 | - | 2 | 15 | 54.70% |
| AMR260116C00500000 | 2024-04-11 12:51PM EDT | 500.00 | 52.55 | 55.30 | 61.40 | 0.00 | - | 1 | 13 | 56.46% |
| AMR260116C00510000 | 2024-02-22 3:33PM EDT | 510.00 | 84.76 | 43.20 | 49.90 | 0.00 | - | 5 | 5 | 50.83% |
| AMR260116C00520000 | 2024-03-15 2:12PM EDT | 520.00 | 42.55 | 44.20 | 52.50 | 0.00 | - | 15 | 4 | 52.87% |
| AMR260116C00530000 | 2024-03-12 11:52AM EDT | 530.00 | 52.20 | 43.80 | 50.00 | 0.00 | - | 1 | 1 | 53.01% |
| AMR260116C00540000 | 2024-03-15 2:13PM EDT | 540.00 | 39.38 | 41.30 | 49.70 | 0.00 | - | 7 | 5 | 53.14% |
| AMR260116C00550000 | 2024-04-16 12:08PM EDT | 550.00 | 46.87 | 46.40 | 51.60 | 0.00 | - | 1 | 2 | 56.08% |
| AMR260116C00570000 | 2024-02-26 12:39PM EDT | 570.00 | 96.30 | 37.10 | 43.90 | 0.00 | - | 1 | 1 | 52.85% |
| AMR260116C00610000 | 2024-03-18 9:45AM EDT | 610.00 | 33.00 | 34.00 | 43.00 | 0.00 | - | 1 | 6 | 54.84% |
| AMR260116C00650000 | 2024-03-11 12:23PM EDT | 650.00 | 41.50 | 24.30 | 31.00 | 0.00 | - | 2 | 1 | 50.76% |
| AMR260116C00660000 | 2024-04-11 9:51AM EDT | 660.00 | 27.46 | 28.00 | 36.00 | 0.00 | - | 1 | 145 | 54.29% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116P00155000 | 2024-03-25 9:47AM EDT | 155.00 | 15.10 | 11.60 | 13.80 | 0.00 | - | 1 | 1 | 57.84% |
| AMR260116P00175000 | 2024-03-04 12:46PM EDT | 175.00 | 17.00 | 16.80 | 22.00 | 0.00 | - | 10 | 14 | 59.23% |
| AMR260116P00180000 | 2024-03-04 12:46PM EDT | 180.00 | 17.70 | 17.60 | 21.70 | 0.00 | - | 10 | 10 | 57.63% |
| AMR260116P00200000 | 2024-04-17 10:37AM EDT | 200.00 | 20.90 | 21.40 | 23.90 | 0.00 | - | 1 | 4 | 53.68% |
| AMR260116P00230000 | 2024-01-22 2:27PM EDT | 230.00 | 24.00 | 31.40 | 35.00 | 0.00 | - | - | 1 | 53.05% |
| AMR260116P00250000 | 2024-04-16 9:51AM EDT | 250.00 | 40.60 | 36.40 | 42.00 | 0.00 | - | 1 | 4 | 51.00% |
| AMR260116P00260000 | 2024-02-20 12:09PM EDT | 260.00 | 42.40 | 45.20 | 50.00 | 0.00 | - | - | 1 | 53.83% |
| AMR260116P00270000 | 2024-04-16 12:08PM EDT | 270.00 | 46.81 | 44.10 | 48.10 | 0.00 | - | 1 | 3 | 50.69% |
| AMR260116P00280000 | 2024-04-02 1:16PM EDT | 280.00 | 58.85 | 48.20 | 53.00 | 0.00 | - | 1 | 16 | 50.63% |
| AMR260116P00290000 | 2024-03-01 4:25PM EDT | 290.00 | 51.50 | 56.40 | 63.00 | 0.00 | - | 1 | 1 | 51.62% |
| AMR260116P00300000 | 2024-03-13 11:32AM EDT | 300.00 | 76.00 | 61.20 | 65.40 | 0.00 | - | - | 1 | 50.44% |
| AMR260116P00320000 | 2024-04-04 12:19PM EDT | 320.00 | 76.00 | 65.90 | 71.80 | 0.00 | - | 1 | 101 | 48.68% |
| AMR260116P00340000 | 2024-01-08 11:26AM EDT | 340.00 | 75.07 | 73.30 | 77.00 | 0.00 | - | - | 1 | 44.70% |
| AMR260116P00350000 | 2024-02-29 11:13AM EDT | 350.00 | 82.91 | 87.30 | 94.90 | 0.00 | - | 1 | 2 | 51.48% |
| AMR260116P00370000 | 2024-04-17 10:58AM EDT | 370.00 | 91.07 | 91.60 | 98.90 | 0.00 | - | 1 | 101 | 46.30% |
| AMR260116P00380000 | 2024-02-22 1:58PM EDT | 380.00 | 94.10 | 115.30 | 124.00 | 0.00 | - | 11 | 11 | 54.21% |
| AMR260116P00390000 | 2024-01-31 1:36PM EDT | 390.00 | 88.00 | 96.60 | 101.70 | 0.00 | - | - | 7 | 40.29% |
| AMR260116P00400000 | 2024-02-26 12:53PM EDT | 400.00 | 89.50 | 122.50 | 131.00 | 0.00 | - | 2 | 3 | 50.32% |
| AMR260116P00420000 | 2024-02-26 1:03PM EDT | 420.00 | 100.50 | 136.30 | 142.70 | 0.00 | - | 2 | 1 | 51.13% |
| AMR260116P00500000 | 2024-01-24 1:10PM EDT | 500.00 | 151.40 | 164.10 | 170.30 | 0.00 | - | - | 3 | 29.61% |
| AMR260116P00610000 | 2024-02-02 11:32AM EDT | 610.00 | 232.00 | 247.90 | 255.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.