Australia markets closed

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.30+0.05 (+0.03%)
At close: 04:00PM EST
160.39 -2.91 (-1.78%)
After hours: 05:53PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230217C000550002023-01-17 12:07AM EST55.0064.57--0.00---0.00%
AMR230217C000600002022-07-26 8:39AM EST60.0091.500.000.000.00--00.00%
AMR230217C000700002022-11-01 8:34AM EST70.00101.700.000.000.00--10.00%
AMR230217C000750002022-06-21 8:34AM EST75.0081.0072.5077.200.00--10.00%
AMR230217C000850002022-11-07 10:39AM EST85.0092.5074.9078.900.00-50178.81%
AMR230217C000900002022-06-17 9:22AM EST90.0061.0057.4061.300.00-100.00%
AMR230217C001000002022-12-12 2:50PM EST100.002.8045.0048.800.00-100.00%
AMR230217C001100002023-01-10 9:41AM EST110.0043.300.000.000.00--00.00%
AMR230217C001150002023-01-20 3:56PM EST115.0056.280.000.000.00-300.00%
AMR230217C001200002023-01-18 10:16AM EST120.0051.000.000.000.00-400.00%
AMR230217C001250002023-01-25 3:58PM EST125.0045.310.000.000.00-300.00%
AMR230217C001300002023-01-18 9:30AM EST130.0038.760.000.000.00-100.00%
AMR230217C001350002023-01-24 3:26PM EST135.0038.190.000.000.00-700.00%
AMR230217C001400002023-01-27 10:40AM EST140.0026.290.000.000.00-300.00%
AMR230217C001450002023-01-27 10:40AM EST145.0021.940.000.000.00-300.00%
AMR230217C001500002023-01-31 3:53PM EST150.0014.000.000.000.00-100.00%
AMR230217C001550002023-02-02 10:26AM EST155.009.900.000.000.00-600.00%
AMR230217C001600002023-02-02 2:16PM EST160.007.150.000.000.00-2900.00%
AMR230217C001650002023-02-02 3:58PM EST165.006.100.000.000.00-1101.56%
AMR230217C001700002023-02-02 3:58PM EST170.003.910.000.000.00-2506.25%
AMR230217C001750002023-02-02 2:46PM EST175.001.630.000.000.00-1006.25%
AMR230217C001800002023-02-02 12:32PM EST180.001.200.000.000.00-31012.50%
AMR230217C001850002023-02-01 11:01AM EST185.000.500.000.000.00-1012.50%
AMR230217C001900002023-02-01 3:45PM EST190.000.400.000.000.00-1012.50%
AMR230217C001950002023-01-25 9:38AM EST195.001.300.000.000.00-10025.00%
AMR230217C002000002023-01-31 3:40PM EST200.000.150.000.000.00-5025.00%
AMR230217C002050002023-01-26 2:58PM EST205.000.200.000.000.00-4025.00%
AMR230217C002100002022-12-07 2:57PM EST210.003.680.650.950.00-52980.42%
AMR230217C002150002023-01-25 9:36AM EST215.000.150.000.000.00-10025.00%
AMR230217C002200002022-11-28 11:25AM EST220.005.300.200.800.00--283.40%
AMR230217C002250002023-01-23 10:51AM EST225.000.140.000.000.00-5025.00%
AMR230217C002300002022-12-07 2:57PM EST230.001.620.000.000.00-5625.00%
AMR230217C002450002023-01-05 2:36PM EST245.000.050.000.000.00-50050.00%
AMR230217C002500002022-11-02 10:44AM EST250.004.500.851.300.00-1153127.44%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230217P000550002022-12-12 10:16AM EST55.001.600.000.550.00--1251.17%
AMR230217P000600002022-10-06 9:54AM EST60.000.700.004.800.00-11349.90%
AMR230217P000750002022-12-21 1:05PM EST75.000.050.000.450.00-11178.91%
AMR230217P000800002022-09-21 9:22AM EST80.004.072.152.950.00--2264.55%
AMR230217P000850002023-01-03 11:19AM EST85.000.380.004.300.00-11234.96%
AMR230217P000900002022-10-11 11:45AM EST90.004.601.852.350.00-13216.36%
AMR230217P000950002023-01-30 12:12PM EST95.000.070.000.000.00-2050.00%
AMR230217P001000002023-01-17 11:45AM EST100.000.210.000.000.00-3050.00%
AMR230217P001050002023-01-30 12:53PM EST105.000.050.000.000.00-10050.00%
AMR230217P001100002023-02-01 3:25PM EST110.000.050.000.000.00-3050.00%
AMR230217P001150002023-02-01 9:58AM EST115.000.140.000.000.00-1050.00%
AMR230217P001200002023-01-24 10:12AM EST120.000.150.000.000.00-2025.00%
AMR230217P001250002023-01-31 2:19PM EST125.000.200.000.000.00-1025.00%
AMR230217P001300002023-01-30 11:31AM EST130.000.400.000.000.00-2025.00%
AMR230217P001350002023-01-30 9:39AM EST135.000.900.000.000.00-1025.00%
AMR230217P001400002023-02-01 9:54AM EST140.001.170.000.000.00-67012.50%
AMR230217P001450002023-02-01 12:19PM EST145.002.550.000.000.00-5012.50%
AMR230217P001500002023-02-01 3:17PM EST150.002.210.000.000.00-2012.50%
AMR230217P001550002023-02-02 2:13PM EST155.004.000.000.000.00-106.25%
AMR230217P001600002023-02-02 2:16PM EST160.005.850.000.000.00-503.13%
AMR230217P001650002023-02-01 3:56PM EST165.007.510.000.000.00-200.00%
AMR230217P001700002023-01-26 2:49PM EST170.008.500.000.000.00-100.00%
AMR230217P001750002023-01-25 11:10AM EST175.0011.500.000.000.00-100.00%
AMR230217P001800002023-01-23 11:53AM EST180.0013.900.000.000.00-100.00%
AMR230217P001850002022-11-22 1:36PM EST185.0030.9041.1043.100.00--0215.04%
AMR230217P002000002022-08-11 1:57PM EST200.0066.6064.4067.100.00--4312.81%
AMR230217P002100002023-01-26 9:34AM EST210.0041.500.000.000.00--00.00%
AMR230217P002150002023-01-26 9:34AM EST215.0046.500.000.000.00--00.00%