Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR221021C00090000 | 2022-09-06 9:32AM EDT | 90.00 | 67.50 | 45.50 | 49.50 | 0.00 | - | - | 0 | 114.36% |
| AMR221021C00095000 | 2022-09-23 11:56AM EDT | 95.00 | 29.10 | 40.50 | 44.30 | 0.00 | - | 2 | 1 | 98.49% |
| AMR221021C00100000 | 2022-09-26 12:24PM EDT | 100.00 | 23.45 | 36.40 | 39.60 | 0.00 | - | 2 | 406 | 103.08% |
| AMR221021C00110000 | 2022-09-20 1:11PM EDT | 110.00 | 29.10 | 27.70 | 30.00 | 0.00 | - | - | 0 | 92.46% |
| AMR221021C00115000 | 2022-09-26 9:35AM EDT | 115.00 | 13.40 | 23.70 | 25.90 | 0.00 | - | 1 | 2 | 91.50% |
| AMR221021C00120000 | 2022-09-30 11:28AM EDT | 120.00 | 22.90 | 20.40 | 21.90 | +1.30 | +6.02% | 200 | 527 | 91.70% |
| AMR221021C00125000 | 2022-09-28 3:43PM EDT | 125.00 | 20.30 | 15.70 | 18.60 | 0.00 | - | 4 | 10 | 85.38% |
| AMR221021C00130000 | 2022-09-30 12:21PM EDT | 130.00 | 15.00 | 13.60 | 15.00 | +0.70 | +4.90% | 1 | 30 | 86.85% |
| AMR221021C00135000 | 2022-09-30 2:26PM EDT | 135.00 | 10.95 | 10.90 | 12.30 | +0.05 | +0.46% | 2 | 133 | 86.26% |
| AMR221021C00140000 | 2022-09-30 2:18PM EDT | 140.00 | 8.60 | 8.40 | 9.80 | 0.00 | - | 41 | 111 | 84.30% |
| AMR221021C00145000 | 2022-09-30 10:45AM EDT | 145.00 | 7.75 | 6.40 | 7.20 | +0.95 | +13.97% | 1 | 121 | 81.01% |
| AMR221021C00150000 | 2022-09-30 3:29PM EDT | 150.00 | 4.55 | 4.90 | 5.60 | -1.15 | -20.18% | 4 | 376 | 80.98% |
| AMR221021C00155000 | 2022-09-30 12:01PM EDT | 155.00 | 4.40 | 3.40 | 4.00 | -0.20 | -4.35% | 10 | 490 | 78.06% |
| AMR221021C00160000 | 2022-09-30 11:12AM EDT | 160.00 | 3.25 | 2.40 | 3.00 | +0.15 | +4.84% | 132 | 511 | 77.51% |
| AMR221021C00165000 | 2022-09-30 10:40AM EDT | 165.00 | 2.80 | 1.65 | 2.15 | +0.60 | +27.27% | 24 | 448 | 76.54% |
| AMR221021C00170000 | 2022-09-29 9:44AM EDT | 170.00 | 1.45 | 1.05 | 1.55 | 0.00 | - | 20 | 514 | 75.51% |
| AMR221021C00175000 | 2022-09-30 9:58AM EDT | 175.00 | 1.15 | 0.50 | 1.15 | +0.05 | +4.55% | 1 | 207 | 73.63% |
| AMR221021C00180000 | 2022-09-30 10:05AM EDT | 180.00 | 0.65 | 0.35 | 0.65 | +0.10 | +18.18% | 10 | 378 | 71.78% |
| AMR221021C00185000 | 2022-09-19 3:56PM EDT | 185.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 1 | 13 | 74.12% |
| AMR221021C00190000 | 2022-09-28 2:27PM EDT | 190.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 158 | 78.37% |
| AMR221021C00195000 | 2022-09-15 9:51AM EDT | 195.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 83.30% |
| AMR221021C00200000 | 2022-09-14 2:48PM EDT | 200.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 357 | 87.99% |
| AMR221021C00210000 | 2022-09-09 10:04AM EDT | 210.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 100 | 96.97% |
| AMR221021C00220000 | 2022-09-12 9:52AM EDT | 220.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 105.27% |
| AMR221021C00230000 | 2022-09-08 1:01PM EDT | 230.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 3 | 113.18% |
| AMR221021C00240000 | 2022-09-19 10:46AM EDT | 240.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 124.02% |
| AMR221021C00250000 | 2022-08-24 3:09PM EDT | 250.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | - | 2 | 147.51% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR221021P00075000 | 2022-09-12 1:55PM EDT | 75.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 10 | 131.25% |
| AMR221021P00080000 | 2022-09-14 2:48PM EDT | 80.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 141.70% |
| AMR221021P00085000 | 2022-09-23 2:42PM EDT | 85.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 123 | 223 | 114.36% |
| AMR221021P00090000 | 2022-09-26 1:16PM EDT | 90.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 5 | 227 | 108.11% |
| AMR221021P00095000 | 2022-09-28 1:51PM EDT | 95.00 | 0.72 | 0.30 | 1.00 | 0.00 | - | 900 | 1,088 | 101.61% |
| AMR221021P00100000 | 2022-09-30 3:37PM EDT | 100.00 | 0.97 | 0.80 | 1.05 | -0.10 | -9.35% | 11 | 1,009 | 97.36% |
| AMR221021P00105000 | 2022-09-30 2:59PM EDT | 105.00 | 1.40 | 1.05 | 1.70 | -0.30 | -17.65% | 1 | 43 | 94.75% |
| AMR221021P00110000 | 2022-09-30 3:37PM EDT | 110.00 | 2.12 | 1.75 | 2.35 | -0.33 | -13.47% | 10 | 141 | 93.09% |
| AMR221021P00115000 | 2022-09-28 2:09PM EDT | 115.00 | 3.00 | 2.60 | 3.20 | 0.00 | - | 4 | 74 | 90.75% |
| AMR221021P00120000 | 2022-09-30 11:46AM EDT | 120.00 | 3.40 | 3.70 | 4.20 | -1.45 | -29.90% | 1 | 194 | 87.89% |
| AMR221021P00125000 | 2022-09-30 11:24AM EDT | 125.00 | 4.68 | 5.10 | 5.80 | -1.41 | -23.15% | 50 | 127 | 86.69% |
| AMR221021P00130000 | 2022-09-30 1:03PM EDT | 130.00 | 6.65 | 7.00 | 8.00 | -1.15 | -14.74% | 5 | 113 | 87.21% |
| AMR221021P00135000 | 2022-09-30 2:26PM EDT | 135.00 | 9.45 | 9.00 | 10.10 | -1.15 | -10.85% | 2 | 60 | 84.56% |
| AMR221021P00140000 | 2022-09-30 1:16PM EDT | 140.00 | 11.50 | 11.50 | 12.40 | -1.35 | -10.51% | 5 | 232 | 81.82% |
| AMR221021P00145000 | 2022-09-28 2:16PM EDT | 145.00 | 14.60 | 13.90 | 15.70 | 0.00 | - | 10 | 26 | 79.70% |
| AMR221021P00150000 | 2022-09-30 10:17AM EDT | 150.00 | 16.30 | 17.00 | 19.10 | -0.90 | -5.23% | 130 | 46 | 77.84% |
| AMR221021P00155000 | 2022-09-15 3:32PM EDT | 155.00 | 24.23 | 20.90 | 22.80 | 0.00 | - | 1 | 11 | 77.98% |
| AMR221021P00160000 | 2022-09-06 11:54AM EDT | 160.00 | 16.70 | 24.30 | 26.70 | 0.00 | - | 1 | 7 | 73.49% |
| AMR221021P00165000 | 2022-09-01 1:07PM EDT | 165.00 | 24.56 | 28.30 | 31.40 | 0.00 | - | 10 | 5 | 73.76% |
| AMR221021P00170000 | 2022-08-24 9:56AM EDT | 170.00 | 20.00 | 45.40 | 49.50 | 0.00 | - | 8 | 8 | 201.47% |
| AMR221021P00180000 | 2022-08-23 11:21AM EDT | 180.00 | 25.30 | 45.50 | 50.20 | 0.00 | - | 1 | 1 | 132.69% |
© 2022 Yahoo. All rights reserved.
