Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230217C00055000 | 2023-01-17 12:07AM EST | 55.00 | 64.57 | - | - | 0.00 | - | - | - | 0.00% |
| AMR230217C00060000 | 2022-07-26 8:39AM EST | 60.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR230217C00070000 | 2022-11-01 8:34AM EST | 70.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR230217C00075000 | 2022-06-21 8:34AM EST | 75.00 | 81.00 | 72.50 | 77.20 | 0.00 | - | - | 1 | 0.00% |
| AMR230217C00085000 | 2022-11-07 10:39AM EST | 85.00 | 92.50 | 74.90 | 78.90 | 0.00 | - | 5 | 0 | 178.81% |
| AMR230217C00090000 | 2022-06-17 9:22AM EST | 90.00 | 61.00 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217C00100000 | 2022-12-12 2:50PM EST | 100.00 | 2.80 | 45.00 | 48.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217C00110000 | 2023-01-10 9:41AM EST | 110.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR230217C00115000 | 2023-01-20 3:56PM EST | 115.00 | 56.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR230217C00120000 | 2023-01-18 10:16AM EST | 120.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMR230217C00125000 | 2023-01-25 3:58PM EST | 125.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR230217C00130000 | 2023-01-18 9:30AM EST | 130.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217C00135000 | 2023-01-24 3:26PM EST | 135.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMR230217C00140000 | 2023-01-27 10:40AM EST | 140.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR230217C00145000 | 2023-01-27 10:40AM EST | 145.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR230217C00150000 | 2023-01-31 3:53PM EST | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217C00155000 | 2023-02-02 10:26AM EST | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMR230217C00160000 | 2023-02-02 2:16PM EST | 160.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMR230217C00165000 | 2023-02-02 3:58PM EST | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMR230217C00170000 | 2023-02-02 3:58PM EST | 170.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMR230217C00175000 | 2023-02-02 2:46PM EST | 175.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMR230217C00180000 | 2023-02-02 12:32PM EST | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMR230217C00185000 | 2023-02-01 11:01AM EST | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR230217C00190000 | 2023-02-01 3:45PM EST | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR230217C00195000 | 2023-01-25 9:38AM EST | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMR230217C00200000 | 2023-01-31 3:40PM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMR230217C00205000 | 2023-01-26 2:58PM EST | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMR230217C00210000 | 2022-12-07 2:57PM EST | 210.00 | 3.68 | 0.65 | 0.95 | 0.00 | - | 5 | 29 | 80.42% |
| AMR230217C00215000 | 2023-01-25 9:36AM EST | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMR230217C00220000 | 2022-11-28 11:25AM EST | 220.00 | 5.30 | 0.20 | 0.80 | 0.00 | - | - | 2 | 83.40% |
| AMR230217C00225000 | 2023-01-23 10:51AM EST | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMR230217C00230000 | 2022-12-07 2:57PM EST | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| AMR230217C00245000 | 2023-01-05 2:36PM EST | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AMR230217C00250000 | 2022-11-02 10:44AM EST | 250.00 | 4.50 | 0.85 | 1.30 | 0.00 | - | 1 | 153 | 127.44% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230217P00055000 | 2022-12-12 10:16AM EST | 55.00 | 1.60 | 0.00 | 0.55 | 0.00 | - | - | 1 | 251.17% |
| AMR230217P00060000 | 2022-10-06 9:54AM EST | 60.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 349.90% |
| AMR230217P00075000 | 2022-12-21 1:05PM EST | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 178.91% |
| AMR230217P00080000 | 2022-09-21 9:22AM EST | 80.00 | 4.07 | 2.15 | 2.95 | 0.00 | - | - | 2 | 264.55% |
| AMR230217P00085000 | 2023-01-03 11:19AM EST | 85.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 234.96% |
| AMR230217P00090000 | 2022-10-11 11:45AM EST | 90.00 | 4.60 | 1.85 | 2.35 | 0.00 | - | 1 | 3 | 216.36% |
| AMR230217P00095000 | 2023-01-30 12:12PM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMR230217P00100000 | 2023-01-17 11:45AM EST | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMR230217P00105000 | 2023-01-30 12:53PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMR230217P00110000 | 2023-02-01 3:25PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMR230217P00115000 | 2023-02-01 9:58AM EST | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR230217P00120000 | 2023-01-24 10:12AM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMR230217P00125000 | 2023-01-31 2:19PM EST | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR230217P00130000 | 2023-01-30 11:31AM EST | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMR230217P00135000 | 2023-01-30 9:39AM EST | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR230217P00140000 | 2023-02-01 9:54AM EST | 140.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AMR230217P00145000 | 2023-02-01 12:19PM EST | 145.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMR230217P00150000 | 2023-02-01 3:17PM EST | 150.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMR230217P00155000 | 2023-02-02 2:13PM EST | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMR230217P00160000 | 2023-02-02 2:16PM EST | 160.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMR230217P00165000 | 2023-02-01 3:56PM EST | 165.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR230217P00170000 | 2023-01-26 2:49PM EST | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217P00175000 | 2023-01-25 11:10AM EST | 175.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217P00180000 | 2023-01-23 11:53AM EST | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217P00185000 | 2022-11-22 1:36PM EST | 185.00 | 30.90 | 41.10 | 43.10 | 0.00 | - | - | 0 | 215.04% |
| AMR230217P00200000 | 2022-08-11 1:57PM EST | 200.00 | 66.60 | 64.40 | 67.10 | 0.00 | - | - | 4 | 312.81% |
| AMR230217P00210000 | 2023-01-26 9:34AM EST | 210.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR230217P00215000 | 2023-01-26 9:34AM EST | 215.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
