Australia markets close in 56 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.84-0.54 (-0.39%)
At close: 04:00PM EDT
136.84 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR221021C000900002022-09-06 9:32AM EDT90.0067.5045.5049.500.00--0114.36%
AMR221021C000950002022-09-23 11:56AM EDT95.0029.1040.5044.300.00-2198.49%
AMR221021C001000002022-09-26 12:24PM EDT100.0023.4536.4039.600.00-2406103.08%
AMR221021C001100002022-09-20 1:11PM EDT110.0029.1027.7030.000.00--092.46%
AMR221021C001150002022-09-26 9:35AM EDT115.0013.4023.7025.900.00-1291.50%
AMR221021C001200002022-09-30 11:28AM EDT120.0022.9020.4021.90+1.30+6.02%20052791.70%
AMR221021C001250002022-09-28 3:43PM EDT125.0020.3015.7018.600.00-41085.38%
AMR221021C001300002022-09-30 12:21PM EDT130.0015.0013.6015.00+0.70+4.90%13086.85%
AMR221021C001350002022-09-30 2:26PM EDT135.0010.9510.9012.30+0.05+0.46%213386.26%
AMR221021C001400002022-09-30 2:18PM EDT140.008.608.409.800.00-4111184.30%
AMR221021C001450002022-09-30 10:45AM EDT145.007.756.407.20+0.95+13.97%112181.01%
AMR221021C001500002022-09-30 3:29PM EDT150.004.554.905.60-1.15-20.18%437680.98%
AMR221021C001550002022-09-30 12:01PM EDT155.004.403.404.00-0.20-4.35%1049078.06%
AMR221021C001600002022-09-30 11:12AM EDT160.003.252.403.00+0.15+4.84%13251177.51%
AMR221021C001650002022-09-30 10:40AM EDT165.002.801.652.15+0.60+27.27%2444876.54%
AMR221021C001700002022-09-29 9:44AM EDT170.001.451.051.550.00-2051475.51%
AMR221021C001750002022-09-30 9:58AM EDT175.001.150.501.15+0.05+4.55%120773.63%
AMR221021C001800002022-09-30 10:05AM EDT180.000.650.350.65+0.10+18.18%1037871.78%
AMR221021C001850002022-09-19 3:56PM EDT185.000.600.200.600.00-11374.12%
AMR221021C001900002022-09-28 2:27PM EDT190.000.310.000.750.00-115878.37%
AMR221021C001950002022-09-15 9:51AM EDT195.000.770.000.750.00-112383.30%
AMR221021C002000002022-09-14 2:48PM EDT200.000.240.000.750.00-135787.99%
AMR221021C002100002022-09-09 10:04AM EDT210.000.650.000.750.00-1010096.97%
AMR221021C002200002022-09-12 9:52AM EDT220.000.650.000.750.00-66105.27%
AMR221021C002300002022-09-08 1:01PM EDT230.000.230.000.750.00--3113.18%
AMR221021C002400002022-09-19 10:46AM EDT240.000.100.000.900.00--1124.02%
AMR221021C002500002022-08-24 3:09PM EDT250.001.700.001.800.00--2147.51%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR221021P000750002022-09-12 1:55PM EDT75.000.290.000.500.00--10131.25%
AMR221021P000800002022-09-14 2:48PM EDT80.000.380.001.350.00-11141.70%
AMR221021P000850002022-09-23 2:42PM EDT85.000.910.000.750.00-123223114.36%
AMR221021P000900002022-09-26 1:16PM EDT90.001.250.001.000.00-5227108.11%
AMR221021P000950002022-09-28 1:51PM EDT95.000.720.301.000.00-9001,088101.61%
AMR221021P001000002022-09-30 3:37PM EDT100.000.970.801.05-0.10-9.35%111,00997.36%
AMR221021P001050002022-09-30 2:59PM EDT105.001.401.051.70-0.30-17.65%14394.75%
AMR221021P001100002022-09-30 3:37PM EDT110.002.121.752.35-0.33-13.47%1014193.09%
AMR221021P001150002022-09-28 2:09PM EDT115.003.002.603.200.00-47490.75%
AMR221021P001200002022-09-30 11:46AM EDT120.003.403.704.20-1.45-29.90%119487.89%
AMR221021P001250002022-09-30 11:24AM EDT125.004.685.105.80-1.41-23.15%5012786.69%
AMR221021P001300002022-09-30 1:03PM EDT130.006.657.008.00-1.15-14.74%511387.21%
AMR221021P001350002022-09-30 2:26PM EDT135.009.459.0010.10-1.15-10.85%26084.56%
AMR221021P001400002022-09-30 1:16PM EDT140.0011.5011.5012.40-1.35-10.51%523281.82%
AMR221021P001450002022-09-28 2:16PM EDT145.0014.6013.9015.700.00-102679.70%
AMR221021P001500002022-09-30 10:17AM EDT150.0016.3017.0019.10-0.90-5.23%1304677.84%
AMR221021P001550002022-09-15 3:32PM EDT155.0024.2320.9022.800.00-11177.98%
AMR221021P001600002022-09-06 11:54AM EDT160.0016.7024.3026.700.00-1773.49%
AMR221021P001650002022-09-01 1:07PM EDT165.0024.5628.3031.400.00-10573.76%
AMR221021P001700002022-08-24 9:56AM EDT170.0020.0045.4049.500.00-88201.47%
AMR221021P001800002022-08-23 11:21AM EDT180.0025.3045.5050.200.00-11132.69%