AMR - Alpha Metallurgical Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616C000600002023-02-15 11:04AM EDT60.00105.4083.5088.000.00--10.00%
AMR230616C000650002023-03-13 10:56AM EDT65.00102.7094.0098.000.00--1796.24%
AMR230616C000700002023-03-13 10:35AM EDT70.0095.9088.5093.000.00--1731.74%
AMR230616C000750002022-11-11 10:31AM EDT75.0091.5081.1085.000.00--0602.34%
AMR230616C000900002022-12-28 2:02PM EDT90.0057.9075.6080.400.00--1707.08%
AMR230616C001000002023-06-07 10:53AM EDT100.0051.0948.0051.900.00-25243.95%
AMR230616C001050002023-05-01 11:06AM EDT105.0039.9030.7034.200.00-110.00%
AMR230616C001100002023-05-01 11:06AM EDT110.0035.4025.1028.500.00-120.00%
AMR230616C001150002023-05-30 12:04PM EDT115.0020.6033.7037.100.00-13111.82%
AMR230616C001200002023-05-23 2:44PM EDT120.0024.9628.9032.400.00-202535111.52%
AMR230616C001250002023-04-17 11:52AM EDT125.0045.3722.7025.900.00--1104.88%
AMR230616C001300002023-06-06 10:04AM EDT130.0014.3018.6022.700.00-11378.52%
AMR230616C001350002023-06-06 10:05AM EDT135.0010.3014.1017.100.00-53160.50%
AMR230616C001400002023-06-09 10:40AM EDT140.0011.009.4012.40-3.80-25.68%17252.00%
AMR230616C001450002023-06-09 9:42AM EDT145.006.506.407.40-0.55-7.80%126757.42%
AMR230616C001500002023-06-09 3:10PM EDT150.003.453.503.90-0.10-2.82%1215949.68%
AMR230616C001550002023-06-09 12:37PM EDT155.002.181.551.85+0.46+26.74%2028748.51%
AMR230616C001600002023-06-08 2:56PM EDT160.000.720.501.550.00-1371253.59%
AMR230616C001650002023-06-09 12:01PM EDT165.000.300.051.05-0.15-33.33%336457.37%
AMR230616C001700002023-06-09 11:45AM EDT170.000.050.000.35-0.10-66.67%120854.79%
AMR230616C001750002023-06-09 1:34PM EDT175.000.270.000.50+0.17+170.00%17269.34%
AMR230616C001800002023-06-07 2:33PM EDT180.000.140.000.600.00-619282.13%
AMR230616C001850002023-06-08 10:13AM EDT185.000.150.000.500.00-5017888.87%
AMR230616C001900002023-05-30 10:13AM EDT190.000.200.000.600.00-4137101.07%
AMR230616C001950002023-05-26 11:21AM EDT195.000.100.000.500.00-1564106.54%
AMR230616C002000002023-03-16 12:24PM EDT200.004.002.804.900.00-18218.56%
AMR230616C002050002023-05-12 3:49PM EDT205.000.250.002.100.00-1059161.43%
AMR230616C002100002023-03-15 1:07PM EDT210.003.600.602.650.00-159188.96%
AMR230616C002150002023-05-25 3:24PM EDT215.000.030.000.050.00-101,218103.91%
AMR230616C002200002023-05-08 1:43PM EDT220.000.300.002.100.00-735187.99%
AMR230616C002250002023-05-10 1:13PM EDT225.000.180.002.250.00-17199.07%
AMR230616C002300002023-05-05 11:36AM EDT230.000.450.000.500.00-115158.98%
AMR230616C002350002023-05-05 11:56AM EDT235.000.290.000.450.00-7283163.09%
AMR230616C002400002022-12-07 3:17PM EDT240.0010.400.000.000.00-93450.00%
AMR230616C002450002022-12-02 3:51PM EDT245.0010.802.505.500.00--50311.04%
AMR230616C002500002022-12-02 3:51PM EDT250.0010.800.000.000.00-435050.00%
AMR230616C002550002023-05-09 9:49AM EDT255.000.050.000.000.00-25250.00%
AMR230616C002600002022-12-13 2:25PM EDT260.004.500.000.000.00-14850.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616P000600002022-11-28 2:03PM EDT60.006.600.104.800.00--0525.49%
AMR230616P000700002023-05-15 10:26AM EDT70.000.060.000.500.00--1285.55%
AMR230616P000750002022-11-07 11:27AM EDT75.003.202.502.850.00--1423.44%
AMR230616P000850002023-05-09 9:37AM EDT85.000.150.000.550.00-624222.46%
AMR230616P000900002023-05-23 3:59PM EDT90.000.150.000.750.00-1025213.28%
AMR230616P000950002023-06-07 9:31AM EDT95.000.060.000.200.00-1145158.20%
AMR230616P001000002023-05-18 1:06PM EDT100.000.350.000.550.00-3941165.63%
AMR230616P001050002023-05-31 3:59PM EDT105.000.350.000.550.00-80109148.24%
AMR230616P001100002023-06-08 3:42PM EDT110.000.050.000.550.00-30202131.64%
AMR230616P001150002023-06-08 1:03PM EDT115.000.050.000.600.00-1227117.29%
AMR230616P001200002023-06-07 12:31PM EDT120.000.100.050.250.00-2114389.84%
AMR230616P001250002023-06-08 9:51AM EDT125.000.230.050.300.00-113377.73%
AMR230616P001300002023-06-09 3:25PM EDT130.000.300.151.000.00-1122682.13%
AMR230616P001350002023-06-09 11:53AM EDT135.000.400.351.350.00-243473.05%
AMR230616P001400002023-06-09 2:57PM EDT140.001.000.651.25-0.31-23.66%452356.93%
AMR230616P001450002023-06-09 3:45PM EDT145.002.151.852.10-0.60-21.82%211053.61%
AMR230616P001500002023-06-09 3:10PM EDT150.004.053.704.10-0.60-12.90%3031351.90%
AMR230616P001550002023-06-09 11:52AM EDT155.006.605.507.90-3.40-34.00%18965.72%
AMR230616P001600002023-06-09 3:20PM EDT160.0011.409.5012.00+3.10+37.35%35751.51%
AMR230616P001650002023-06-02 10:43AM EDT165.0018.5013.6016.200.00-16176.20%
AMR230616P001700002023-05-25 11:32AM EDT170.0033.5019.5021.600.00-43475.20%
AMR230616P001750002023-04-18 10:09AM EDT175.0018.4029.5032.400.00-122186.79%
AMR230616P001800002023-05-25 11:32AM EDT180.0043.2728.8032.000.00-41593.80%
AMR230616P001850002023-06-08 12:47PM EDT185.0034.6433.9036.900.00-110104.40%
AMR230616P001900002022-11-16 4:24PM EDT190.0048.9353.3056.000.00-43357.79%
AMR230616P001950002023-02-17 3:15PM EDT195.0032.6750.0053.700.00-2047260.33%
AMR230616P002000002023-03-10 1:08PM EDT200.0037.0046.2049.600.00-420.00%
AMR230616P002050002023-02-17 3:13PM EDT205.0040.0158.8061.900.00-412260.84%
AMR230616P002100002022-12-07 4:14PM EDT210.0061.6069.5071.900.00-913357.71%
AMR230616P002150002023-02-17 3:15PM EDT215.0047.6367.5071.700.00-2047269.73%
AMR230616P002200002022-12-02 4:14PM EDT220.0064.6077.4079.300.00-1947345.24%
AMR230616P002250002022-12-02 3:06PM EDT225.0071.7079.7083.000.00--16322.58%
AMR230616P002300002022-12-02 3:06PM EDT230.0071.700.000.000.00-16160.00%