Australia markets closed

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
442.21+52.33 (+13.42%)
At close: 04:00PM EST
441.89 -0.32 (-0.07%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240315C001850002024-02-26 12:45PM EST185.00258.500.000.000.00-600.00%
AMR240315C001950002024-02-26 12:26PM EST195.00244.240.000.000.00-400.00%
AMR240315C002000002024-02-13 11:58AM EST200.00181.800.000.000.00--00.00%
AMR240315C002100002024-02-26 2:43PM EST210.00228.300.000.000.00-300.00%
AMR240315C002200002024-02-26 2:43PM EST220.00218.550.000.000.00-100.00%
AMR240315C002300002024-02-07 12:54PM EST230.00128.500.000.000.00--00.00%
AMR240315C002400002024-01-25 10:14AM EST240.00149.00147.40152.400.00-110.00%
AMR240315C002600002024-01-24 10:00AM EST260.00141.50127.50132.400.00--10.00%
AMR240315C002800002024-02-16 2:03PM EST280.0097.800.000.000.00-500.00%
AMR240315C002900002024-02-21 1:47PM EST290.0087.000.000.000.00-400.00%
AMR240315C003000002024-02-21 1:47PM EST300.0077.830.000.000.00-400.00%
AMR240315C003100002024-02-26 11:20AM EST310.00124.100.000.000.00-100.00%
AMR240315C003200002024-02-21 12:43PM EST320.0059.850.000.000.00-200.00%
AMR240315C003300002024-02-26 11:20AM EST330.00104.500.000.000.00-200.00%
AMR240315C003400002024-02-16 1:52PM EST340.0046.640.000.000.00-1100.00%
AMR240315C003500002024-02-26 10:05AM EST350.0077.200.000.000.00-500.00%
AMR240315C003600002024-02-26 3:55PM EST360.0082.500.000.000.00-1100.00%
AMR240315C003700002024-02-26 11:00AM EST370.0063.250.000.000.00-1100.00%
AMR240315C003800002024-02-26 1:13PM EST380.0064.200.000.000.00-2400.00%
AMR240315C003900002024-02-26 12:54PM EST390.0057.800.000.000.00-5800.00%
AMR240315C004000002024-02-26 3:29PM EST400.0045.500.000.000.00-5900.00%
AMR240315C004100002024-02-26 3:56PM EST410.0039.070.000.000.00-4100.00%
AMR240315C004200002024-02-26 3:56PM EST420.0032.070.000.000.00-5600.00%
AMR240315C004300002024-02-26 3:38PM EST430.0024.100.000.000.00-6300.00%
AMR240315C004400002024-02-26 3:48PM EST440.0019.600.000.000.00-6700.00%
AMR240315C004500002024-02-26 3:09PM EST450.0015.800.000.000.00-11101.56%
AMR240315C004600002024-02-26 3:58PM EST460.0013.000.000.000.00-5003.13%
AMR240315C004700002024-02-26 2:41PM EST470.009.620.000.000.00-2606.25%
AMR240315C004800002024-02-26 1:37PM EST480.007.300.000.000.00-1806.25%
AMR240315C004900002024-02-26 1:03PM EST490.006.850.000.000.00-11012.50%
AMR240315C005000002024-02-26 3:25PM EST500.003.000.000.000.00-29012.50%
AMR240315C005100002024-02-26 3:02PM EST510.002.320.000.000.00-19012.50%
AMR240315C005200002024-02-26 12:58PM EST520.002.500.000.000.00-5012.50%
AMR240315C005300002024-02-26 2:53PM EST530.001.250.000.000.00-1,191012.50%
AMR240315C005400002024-02-26 1:05PM EST540.001.150.000.000.00-304012.50%
AMR240315C005500002024-01-24 1:15PM EST550.002.780.051.500.00--153.66%
AMR240315C005600002024-02-23 1:13PM EST560.000.250.000.000.00-1025.00%
AMR240315C005800002024-02-01 12:15PM EST580.001.100.000.000.00--025.00%
AMR240315C005900002024-02-26 10:22AM EST590.000.050.000.000.00-95025.00%
AMR240315C006000002024-02-05 11:28AM EST600.000.600.000.000.00-4025.00%
AMR240315C006100002024-02-13 11:10AM EST610.000.100.000.000.00-10025.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240315P001850002024-02-26 9:34AM EST185.000.05-0.000.00---50.00%
AMR240315P001950002024-02-26 12:46PM EST195.000.110.000.000.00-4050.00%
AMR240315P002000002024-02-23 1:51PM EST200.000.050.000.000.00-1050.00%
AMR240315P002100002024-02-23 3:05PM EST210.000.100.000.000.00-1050.00%
AMR240315P002200002024-02-20 1:20PM EST220.001.300.000.000.00--050.00%
AMR240315P002300002024-02-07 12:10PM EST230.000.450.000.000.00-2050.00%
AMR240315P002400002024-02-23 10:25AM EST240.000.250.000.000.00-1050.00%
AMR240315P002500002024-02-07 10:49AM EST250.001.130.000.000.00--050.00%
AMR240315P002600002024-02-20 9:55AM EST260.001.100.000.000.00-10050.00%
AMR240315P002700002024-02-20 10:45AM EST270.001.670.000.000.00-4050.00%
AMR240315P002800002024-02-26 9:45AM EST280.000.050.000.000.00-2050.00%
AMR240315P002900002024-02-26 10:07AM EST290.000.050.000.000.00-105050.00%
AMR240315P003000002024-02-26 2:22PM EST300.000.240.000.000.00-707025.00%
AMR240315P003100002024-02-26 2:17PM EST310.000.230.000.000.00-118025.00%
AMR240315P003200002024-02-26 3:19PM EST320.000.410.000.000.00-22025.00%
AMR240315P003300002024-02-26 3:45PM EST330.000.400.000.000.00-16025.00%
AMR240315P003400002024-02-26 2:17PM EST340.000.940.000.000.00-20025.00%
AMR240315P003500002024-02-26 3:29PM EST350.001.070.000.000.00-20025.00%
AMR240315P003600002024-02-26 3:43PM EST360.001.650.000.000.00-35025.00%
AMR240315P003700002024-02-26 2:50PM EST370.002.070.000.000.00-10012.50%
AMR240315P003800002024-02-26 3:43PM EST380.003.400.000.000.00-79012.50%
AMR240315P003900002024-02-26 3:43PM EST390.004.950.000.000.00-25012.50%
AMR240315P004000002024-02-26 3:59PM EST400.005.790.000.000.00-47012.50%
AMR240315P004100002024-02-26 3:59PM EST410.007.960.000.000.00-4506.25%
AMR240315P004200002024-02-26 3:56PM EST420.0011.390.000.000.00-4806.25%
AMR240315P004300002024-02-26 3:43PM EST430.0016.000.000.000.00-2703.13%
AMR240315P004400002024-02-26 3:48PM EST440.0020.600.000.000.00-1300.78%
AMR240315P004500002024-02-26 1:22PM EST450.0027.500.000.000.00-600.00%
AMR240315P004600002024-02-26 10:14AM EST460.0037.150.000.000.00---0.00%
AMR240315P004800002024-02-05 10:43AM EST480.0098.300.000.000.00-1000.00%
AMR240315P004900002024-01-18 10:11AM EST490.00104.30115.30119.000.00-33223.50%
AMR240315P005000002024-02-26 11:53AM EST500.0067.000.000.000.00---0.00%
AMR240315P005300002024-02-26 11:19AM EST530.00100.600.000.000.00-100.00%
AMR240315P005400002024-01-22 9:46AM EST540.00148.50166.60170.700.00--0264.55%
AMR240315P005700002024-01-22 9:31AM EST570.00171.500.000.000.00--00.00%
AMR240315P005900002024-02-15 10:20AM EST590.00230.200.000.000.00-200.00%
AMR240315P006000002024-02-26 9:53AM EST600.00180.600.000.000.00---0.00%