Australia markets open in 3 hours 7 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.31-1.42 (-0.93%)
At close: 04:00PM EDT
151.31 0.00 (0.00%)
After hours: 04:32PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR220520C000225002022-04-18 12:01AM EDT22.50111.90130.90134.500.00--02,092.19%
AMR220520C000250002022-03-30 9:32AM EDT25.00112.70129.00132.900.00--132,078.71%
AMR220520C000300002022-03-31 1:44PM EDT30.00103.86122.60126.900.00-1301,695.31%
AMR220520C000350002021-12-08 12:29PM EDT35.0021.0028.5030.800.00-1620.00%
AMR220520C000400002022-03-10 10:30AM EDT40.0087.0090.5095.000.00-1370.00%
AMR220520C000450002022-03-10 4:20PM EDT45.0089.2685.6090.000.00-12560.00%
AMR220520C000500002022-05-09 2:27PM EDT50.0095.15100.00102.700.00-1258559.38%
AMR220520C000550002022-05-16 9:30AM EDT55.00112.0094.5098.000.00-1532906.45%
AMR220520C000600002022-05-09 2:28PM EDT60.0085.3089.8093.000.00-240515.63%
AMR220520C000650002022-05-19 3:35PM EDT65.0085.6084.7088.40-5.58-6.12%4740539.06%
AMR220520C000700002022-05-02 9:30AM EDT70.0082.2579.7083.200.00-193459.38%
AMR220520C000750002022-05-19 3:35PM EDT75.0077.9074.7077.90-3.33-4.10%4209647.56%
AMR220520C000800002022-05-16 10:47AM EDT80.0065.1069.9073.100.00-1616403.13%
AMR220520C000850002022-04-27 9:56AM EDT85.0065.0064.8068.100.00-67352.34%
AMR220520C000900002022-05-06 3:22PM EDT90.0081.0860.0063.500.00-364384.38%
AMR220520C000950002022-05-17 1:58PM EDT95.0057.7655.1058.400.00-327349.22%
AMR220520C001000002022-05-17 1:36PM EDT100.0056.1049.9053.900.00-576334.38%
AMR220520C001050002022-05-17 3:23PM EDT105.0048.9044.3048.500.00-1421220.31%
AMR220520C001100002022-05-19 11:17AM EDT110.0041.3040.4043.50-4.00-8.83%102,121273.44%
AMR220520C001150002022-05-19 1:09PM EDT115.0039.8534.7037.80-1.48-3.58%7318298.34%
AMR220520C001200002022-05-19 1:53PM EDT120.0032.9830.3032.80-0.41-1.23%1,1771,541173.05%
AMR220520C001250002022-05-19 3:17PM EDT125.0026.8524.9027.90-4.93-15.51%17206125.00%
AMR220520C001300002022-05-19 3:17PM EDT130.0021.9419.8023.30-3.91-15.13%1,1471,590121.68%
AMR220520C001350002022-05-19 3:49PM EDT135.0016.8214.7017.90+1.87+12.51%1,2585,610162.99%
AMR220520C001400002022-05-19 12:00PM EDT140.0012.209.5013.40-4.80-28.24%1121,20663.48%
AMR220520C001450002022-05-19 12:50PM EDT145.0012.696.508.90+2.07+19.49%22634885.16%
AMR220520C001500002022-05-19 3:42PM EDT150.003.552.254.80-3.17-47.17%2,4046,22763.43%
AMR220520C001550002022-05-19 3:49PM EDT155.001.821.302.40-2.18-54.50%1,0372,27774.71%
AMR220520C001600002022-05-19 3:44PM EDT160.000.700.551.35-1.42-66.98%3741,33783.20%
AMR220520C001650002022-05-19 3:36PM EDT165.000.520.150.90-0.18-25.71%2257992.29%
AMR220520C001700002022-05-19 3:39PM EDT170.000.100.000.50-0.80-88.89%50285396.68%
AMR220520C001750002022-05-19 3:36PM EDT175.000.390.000.10+0.34+680.00%30466188.67%
AMR220520C001800002022-05-18 3:29PM EDT180.000.050.002.85-0.43-89.58%1336199.12%
AMR220520C001850002022-05-19 1:40PM EDT185.000.050.000.20-0.31-86.11%11184128.52%
AMR220520C001900002022-05-19 2:11PM EDT190.000.050.003.20-0.98-95.15%158247.95%
AMR220520C001950002022-05-16 2:07PM EDT195.000.050.003.400.00-199271.68%
AMR220520C002000002022-05-16 2:19PM EDT200.000.430.000.050.00-4362143.75%
AMR220520C002100002022-05-11 12:29PM EDT210.000.050.004.800.00-1616356.30%
AMR220520C002200002022-05-06 1:12PM EDT220.000.650.004.300.00-13378.91%
AMR220520C002300002022-05-17 1:47PM EDT230.000.100.004.300.00-25409.86%
AMR220520C002400002022-05-06 11:05AM EDT240.000.200.000.050.00-217223.44%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR220520P000225002022-04-27 10:35AM EDT22.500.050.000.050.00-12906.25%
AMR220520P000250002022-04-20 11:00AM EDT25.000.050.000.050.00-1519856.25%
AMR220520P000300002022-03-14 3:38PM EDT30.000.600.000.000.00-2050.00%
AMR220520P000350002022-04-26 1:39PM EDT35.000.050.000.050.00-125700.00%
AMR220520P000400002022-03-08 2:39PM EDT40.000.500.003.500.00-101,178.13%
AMR220520P000450002022-04-07 10:52AM EDT45.000.260.004.800.00-5705021,163.67%
AMR220520P000500002022-04-07 10:52AM EDT50.000.420.004.400.00-5705651,047.07%
AMR220520P000550002022-03-29 9:35AM EDT55.000.500.003.900.00-142937.11%
AMR220520P000600002022-04-22 3:44PM EDT60.000.990.000.750.00-124627.34%
AMR220520P000650002022-05-09 3:51PM EDT65.000.050.000.050.00-1141412.50%
AMR220520P000700002022-05-09 3:56PM EDT70.000.170.000.450.00-426490.63%
AMR220520P000750002022-04-18 10:48AM EDT75.000.300.001.750.00-1125568.95%
AMR220520P000800002022-05-16 1:44PM EDT80.000.050.002.750.00-437576.56%
AMR220520P000850002022-05-05 9:51AM EDT85.000.100.000.100.00-121310.16%
AMR220520P000900002022-05-13 3:56PM EDT90.000.050.000.100.00-7164281.25%
AMR220520P000950002022-05-02 1:16PM EDT95.000.650.001.550.00-120390.04%
AMR220520P001000002022-05-18 12:44PM EDT100.000.050.001.300.00-1141340.82%
AMR220520P001050002022-05-16 11:10AM EDT105.000.200.000.100.00-3382204.69%
AMR220520P001100002022-05-19 1:31PM EDT110.000.070.000.15+0.02+40.00%2100190.63%
AMR220520P001150002022-05-18 2:38PM EDT115.000.050.000.250.00-10142179.69%
AMR220520P001200002022-05-19 3:28PM EDT120.000.060.000.10-0.19-76.00%3124135.94%
AMR220520P001250002022-05-18 3:21PM EDT125.000.300.000.500.00-1211148.24%
AMR220520P001300002022-05-18 2:56PM EDT130.000.050.000.650.00-289129.49%
AMR220520P001350002022-05-19 3:39PM EDT135.000.250.000.35-0.40-61.54%5099190.63%
AMR220520P001400002022-05-19 3:46PM EDT140.000.450.200.95-1.45-76.32%12131689.65%
AMR220520P001450002022-05-19 3:45PM EDT145.001.000.751.65-1.75-63.64%1713,68279.64%
AMR220520P001500002022-05-19 3:52PM EDT150.003.002.054.80-0.64-17.58%1,2503,63890.97%
AMR220520P001550002022-05-19 3:45PM EDT155.005.004.607.10-3.50-41.18%27524182.23%
AMR220520P001600002022-05-19 12:25PM EDT160.006.587.0010.90-5.42-45.17%233855.66%
AMR220520P001650002022-05-19 12:25PM EDT165.0010.6311.7015.10-1.57-12.87%4187126.22%
AMR220520P001700002022-05-12 10:53AM EDT170.0025.7816.6020.500.00-164166.02%
AMR220520P001750002022-05-16 10:39AM EDT175.0017.0021.5025.500.00-26190.97%
AMR220520P001800002022-05-05 1:00PM EDT180.0031.6026.5030.500.00-15214.21%
AMR220520P001950002022-05-16 12:26PM EDT195.0046.5041.8045.500.00-16276.47%
AMR220520P002000002022-04-07 9:40AM EDT200.0078.0028.2031.200.00-120.00%
AMR220520P002100002022-05-18 10:05AM EDT210.0054.0056.7060.500.00-10330.37%
AMR220520P002300002022-05-18 10:05AM EDT230.0074.0077.0080.500.00-10225.00%
AMR220520P002400002022-05-12 9:38AM EDT240.0089.8086.7090.400.00-10415.82%