Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR220520C00022500 | 2022-04-18 12:01AM EDT | 22.50 | 111.90 | 130.90 | 134.50 | 0.00 | - | - | 0 | 2,092.19% |
| AMR220520C00025000 | 2022-03-30 9:32AM EDT | 25.00 | 112.70 | 129.00 | 132.90 | 0.00 | - | - | 13 | 2,078.71% |
| AMR220520C00030000 | 2022-03-31 1:44PM EDT | 30.00 | 103.86 | 122.60 | 126.90 | 0.00 | - | 1 | 30 | 1,695.31% |
| AMR220520C00035000 | 2021-12-08 12:29PM EDT | 35.00 | 21.00 | 28.50 | 30.80 | 0.00 | - | 16 | 2 | 0.00% |
| AMR220520C00040000 | 2022-03-10 10:30AM EDT | 40.00 | 87.00 | 90.50 | 95.00 | 0.00 | - | 1 | 37 | 0.00% |
| AMR220520C00045000 | 2022-03-10 4:20PM EDT | 45.00 | 89.26 | 85.60 | 90.00 | 0.00 | - | 1 | 256 | 0.00% |
| AMR220520C00050000 | 2022-05-09 2:27PM EDT | 50.00 | 95.15 | 100.00 | 102.70 | 0.00 | - | 1 | 258 | 559.38% |
| AMR220520C00055000 | 2022-05-16 9:30AM EDT | 55.00 | 112.00 | 94.50 | 98.00 | 0.00 | - | 1 | 532 | 906.45% |
| AMR220520C00060000 | 2022-05-09 2:28PM EDT | 60.00 | 85.30 | 89.80 | 93.00 | 0.00 | - | 2 | 40 | 515.63% |
| AMR220520C00065000 | 2022-05-19 3:35PM EDT | 65.00 | 85.60 | 84.70 | 88.40 | -5.58 | -6.12% | 4 | 740 | 539.06% |
| AMR220520C00070000 | 2022-05-02 9:30AM EDT | 70.00 | 82.25 | 79.70 | 83.20 | 0.00 | - | 1 | 93 | 459.38% |
| AMR220520C00075000 | 2022-05-19 3:35PM EDT | 75.00 | 77.90 | 74.70 | 77.90 | -3.33 | -4.10% | 4 | 209 | 647.56% |
| AMR220520C00080000 | 2022-05-16 10:47AM EDT | 80.00 | 65.10 | 69.90 | 73.10 | 0.00 | - | 1 | 616 | 403.13% |
| AMR220520C00085000 | 2022-04-27 9:56AM EDT | 85.00 | 65.00 | 64.80 | 68.10 | 0.00 | - | 6 | 7 | 352.34% |
| AMR220520C00090000 | 2022-05-06 3:22PM EDT | 90.00 | 81.08 | 60.00 | 63.50 | 0.00 | - | 3 | 64 | 384.38% |
| AMR220520C00095000 | 2022-05-17 1:58PM EDT | 95.00 | 57.76 | 55.10 | 58.40 | 0.00 | - | 3 | 27 | 349.22% |
| AMR220520C00100000 | 2022-05-17 1:36PM EDT | 100.00 | 56.10 | 49.90 | 53.90 | 0.00 | - | 5 | 76 | 334.38% |
| AMR220520C00105000 | 2022-05-17 3:23PM EDT | 105.00 | 48.90 | 44.30 | 48.50 | 0.00 | - | 14 | 21 | 220.31% |
| AMR220520C00110000 | 2022-05-19 11:17AM EDT | 110.00 | 41.30 | 40.40 | 43.50 | -4.00 | -8.83% | 10 | 2,121 | 273.44% |
| AMR220520C00115000 | 2022-05-19 1:09PM EDT | 115.00 | 39.85 | 34.70 | 37.80 | -1.48 | -3.58% | 7 | 318 | 298.34% |
| AMR220520C00120000 | 2022-05-19 1:53PM EDT | 120.00 | 32.98 | 30.30 | 32.80 | -0.41 | -1.23% | 1,177 | 1,541 | 173.05% |
| AMR220520C00125000 | 2022-05-19 3:17PM EDT | 125.00 | 26.85 | 24.90 | 27.90 | -4.93 | -15.51% | 17 | 206 | 125.00% |
| AMR220520C00130000 | 2022-05-19 3:17PM EDT | 130.00 | 21.94 | 19.80 | 23.30 | -3.91 | -15.13% | 1,147 | 1,590 | 121.68% |
| AMR220520C00135000 | 2022-05-19 3:49PM EDT | 135.00 | 16.82 | 14.70 | 17.90 | +1.87 | +12.51% | 1,258 | 5,610 | 162.99% |
| AMR220520C00140000 | 2022-05-19 12:00PM EDT | 140.00 | 12.20 | 9.50 | 13.40 | -4.80 | -28.24% | 112 | 1,206 | 63.48% |
| AMR220520C00145000 | 2022-05-19 12:50PM EDT | 145.00 | 12.69 | 6.50 | 8.90 | +2.07 | +19.49% | 226 | 348 | 85.16% |
| AMR220520C00150000 | 2022-05-19 3:42PM EDT | 150.00 | 3.55 | 2.25 | 4.80 | -3.17 | -47.17% | 2,404 | 6,227 | 63.43% |
| AMR220520C00155000 | 2022-05-19 3:49PM EDT | 155.00 | 1.82 | 1.30 | 2.40 | -2.18 | -54.50% | 1,037 | 2,277 | 74.71% |
| AMR220520C00160000 | 2022-05-19 3:44PM EDT | 160.00 | 0.70 | 0.55 | 1.35 | -1.42 | -66.98% | 374 | 1,337 | 83.20% |
| AMR220520C00165000 | 2022-05-19 3:36PM EDT | 165.00 | 0.52 | 0.15 | 0.90 | -0.18 | -25.71% | 22 | 579 | 92.29% |
| AMR220520C00170000 | 2022-05-19 3:39PM EDT | 170.00 | 0.10 | 0.00 | 0.50 | -0.80 | -88.89% | 502 | 853 | 96.68% |
| AMR220520C00175000 | 2022-05-19 3:36PM EDT | 175.00 | 0.39 | 0.00 | 0.10 | +0.34 | +680.00% | 304 | 661 | 88.67% |
| AMR220520C00180000 | 2022-05-18 3:29PM EDT | 180.00 | 0.05 | 0.00 | 2.85 | -0.43 | -89.58% | 1 | 336 | 199.12% |
| AMR220520C00185000 | 2022-05-19 1:40PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | -0.31 | -86.11% | 11 | 184 | 128.52% |
| AMR220520C00190000 | 2022-05-19 2:11PM EDT | 190.00 | 0.05 | 0.00 | 3.20 | -0.98 | -95.15% | 1 | 58 | 247.95% |
| AMR220520C00195000 | 2022-05-16 2:07PM EDT | 195.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 99 | 271.68% |
| AMR220520C00200000 | 2022-05-16 2:19PM EDT | 200.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 4 | 362 | 143.75% |
| AMR220520C00210000 | 2022-05-11 12:29PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 16 | 16 | 356.30% |
| AMR220520C00220000 | 2022-05-06 1:12PM EDT | 220.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 378.91% |
| AMR220520C00230000 | 2022-05-17 1:47PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 409.86% |
| AMR220520C00240000 | 2022-05-06 11:05AM EDT | 240.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 223.44% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR220520P00022500 | 2022-04-27 10:35AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 906.25% |
| AMR220520P00025000 | 2022-04-20 11:00AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 856.25% |
| AMR220520P00030000 | 2022-03-14 3:38PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMR220520P00035000 | 2022-04-26 1:39PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 700.00% |
| AMR220520P00040000 | 2022-03-08 2:39PM EDT | 40.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 1,178.13% |
| AMR220520P00045000 | 2022-04-07 10:52AM EDT | 45.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 570 | 502 | 1,163.67% |
| AMR220520P00050000 | 2022-04-07 10:52AM EDT | 50.00 | 0.42 | 0.00 | 4.40 | 0.00 | - | 570 | 565 | 1,047.07% |
| AMR220520P00055000 | 2022-03-29 9:35AM EDT | 55.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 42 | 937.11% |
| AMR220520P00060000 | 2022-04-22 3:44PM EDT | 60.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 627.34% |
| AMR220520P00065000 | 2022-05-09 3:51PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 412.50% |
| AMR220520P00070000 | 2022-05-09 3:56PM EDT | 70.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 4 | 26 | 490.63% |
| AMR220520P00075000 | 2022-04-18 10:48AM EDT | 75.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 1 | 125 | 568.95% |
| AMR220520P00080000 | 2022-05-16 1:44PM EDT | 80.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 4 | 37 | 576.56% |
| AMR220520P00085000 | 2022-05-05 9:51AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 310.16% |
| AMR220520P00090000 | 2022-05-13 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 164 | 281.25% |
| AMR220520P00095000 | 2022-05-02 1:16PM EDT | 95.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 1 | 20 | 390.04% |
| AMR220520P00100000 | 2022-05-18 12:44PM EDT | 100.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 141 | 340.82% |
| AMR220520P00105000 | 2022-05-16 11:10AM EDT | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 382 | 204.69% |
| AMR220520P00110000 | 2022-05-19 1:31PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 2 | 100 | 190.63% |
| AMR220520P00115000 | 2022-05-18 2:38PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 142 | 179.69% |
| AMR220520P00120000 | 2022-05-19 3:28PM EDT | 120.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 3 | 124 | 135.94% |
| AMR220520P00125000 | 2022-05-18 3:21PM EDT | 125.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 211 | 148.24% |
| AMR220520P00130000 | 2022-05-18 2:56PM EDT | 130.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 89 | 129.49% |
| AMR220520P00135000 | 2022-05-19 3:39PM EDT | 135.00 | 0.25 | 0.00 | 0.35 | -0.40 | -61.54% | 509 | 91 | 90.63% |
| AMR220520P00140000 | 2022-05-19 3:46PM EDT | 140.00 | 0.45 | 0.20 | 0.95 | -1.45 | -76.32% | 121 | 316 | 89.65% |
| AMR220520P00145000 | 2022-05-19 3:45PM EDT | 145.00 | 1.00 | 0.75 | 1.65 | -1.75 | -63.64% | 171 | 3,682 | 79.64% |
| AMR220520P00150000 | 2022-05-19 3:52PM EDT | 150.00 | 3.00 | 2.05 | 4.80 | -0.64 | -17.58% | 1,250 | 3,638 | 90.97% |
| AMR220520P00155000 | 2022-05-19 3:45PM EDT | 155.00 | 5.00 | 4.60 | 7.10 | -3.50 | -41.18% | 275 | 241 | 82.23% |
| AMR220520P00160000 | 2022-05-19 12:25PM EDT | 160.00 | 6.58 | 7.00 | 10.90 | -5.42 | -45.17% | 2 | 338 | 55.66% |
| AMR220520P00165000 | 2022-05-19 12:25PM EDT | 165.00 | 10.63 | 11.70 | 15.10 | -1.57 | -12.87% | 4 | 187 | 126.22% |
| AMR220520P00170000 | 2022-05-12 10:53AM EDT | 170.00 | 25.78 | 16.60 | 20.50 | 0.00 | - | 1 | 64 | 166.02% |
| AMR220520P00175000 | 2022-05-16 10:39AM EDT | 175.00 | 17.00 | 21.50 | 25.50 | 0.00 | - | 2 | 6 | 190.97% |
| AMR220520P00180000 | 2022-05-05 1:00PM EDT | 180.00 | 31.60 | 26.50 | 30.50 | 0.00 | - | 1 | 5 | 214.21% |
| AMR220520P00195000 | 2022-05-16 12:26PM EDT | 195.00 | 46.50 | 41.80 | 45.50 | 0.00 | - | 1 | 6 | 276.47% |
| AMR220520P00200000 | 2022-04-07 9:40AM EDT | 200.00 | 78.00 | 28.20 | 31.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMR220520P00210000 | 2022-05-18 10:05AM EDT | 210.00 | 54.00 | 56.70 | 60.50 | 0.00 | - | 1 | 0 | 330.37% |
| AMR220520P00230000 | 2022-05-18 10:05AM EDT | 230.00 | 74.00 | 77.00 | 80.50 | 0.00 | - | 1 | 0 | 225.00% |
| AMR220520P00240000 | 2022-05-12 9:38AM EDT | 240.00 | 89.80 | 86.70 | 90.40 | 0.00 | - | 1 | 0 | 415.82% |
© 2022 Yahoo. All rights reserved.
