AMR - Alpha Metallurgical Resources, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230616C00060000 | 2023-02-15 11:04AM EDT | 60.00 | 105.40 | 83.50 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| AMR230616C00065000 | 2023-03-13 10:56AM EDT | 65.00 | 102.70 | 94.00 | 98.00 | 0.00 | - | - | 1 | 796.24% |
| AMR230616C00070000 | 2023-03-13 10:35AM EDT | 70.00 | 95.90 | 88.50 | 93.00 | 0.00 | - | - | 1 | 731.74% |
| AMR230616C00075000 | 2022-11-11 10:31AM EDT | 75.00 | 91.50 | 81.10 | 85.00 | 0.00 | - | - | 0 | 602.34% |
| AMR230616C00090000 | 2022-12-28 2:02PM EDT | 90.00 | 57.90 | 75.60 | 80.40 | 0.00 | - | - | 1 | 707.08% |
| AMR230616C00100000 | 2023-06-07 10:53AM EDT | 100.00 | 51.09 | 48.00 | 51.90 | 0.00 | - | 2 | 5 | 243.95% |
| AMR230616C00105000 | 2023-05-01 11:06AM EDT | 105.00 | 39.90 | 30.70 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMR230616C00110000 | 2023-05-01 11:06AM EDT | 110.00 | 35.40 | 25.10 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMR230616C00115000 | 2023-05-30 12:04PM EDT | 115.00 | 20.60 | 33.70 | 37.10 | 0.00 | - | 1 | 3 | 111.82% |
| AMR230616C00120000 | 2023-05-23 2:44PM EDT | 120.00 | 24.96 | 28.90 | 32.40 | 0.00 | - | 202 | 535 | 111.52% |
| AMR230616C00125000 | 2023-04-17 11:52AM EDT | 125.00 | 45.37 | 22.70 | 25.90 | 0.00 | - | - | 1 | 104.88% |
| AMR230616C00130000 | 2023-06-06 10:04AM EDT | 130.00 | 14.30 | 18.60 | 22.70 | 0.00 | - | 1 | 13 | 78.52% |
| AMR230616C00135000 | 2023-06-06 10:05AM EDT | 135.00 | 10.30 | 14.10 | 17.10 | 0.00 | - | 5 | 31 | 60.50% |
| AMR230616C00140000 | 2023-06-09 10:40AM EDT | 140.00 | 11.00 | 9.40 | 12.40 | -3.80 | -25.68% | 1 | 72 | 52.00% |
| AMR230616C00145000 | 2023-06-09 9:42AM EDT | 145.00 | 6.50 | 6.40 | 7.40 | -0.55 | -7.80% | 1 | 267 | 57.42% |
| AMR230616C00150000 | 2023-06-09 3:10PM EDT | 150.00 | 3.45 | 3.50 | 3.90 | -0.10 | -2.82% | 12 | 159 | 49.68% |
| AMR230616C00155000 | 2023-06-09 12:37PM EDT | 155.00 | 2.18 | 1.55 | 1.85 | +0.46 | +26.74% | 20 | 287 | 48.51% |
| AMR230616C00160000 | 2023-06-08 2:56PM EDT | 160.00 | 0.72 | 0.50 | 1.55 | 0.00 | - | 13 | 712 | 53.59% |
| AMR230616C00165000 | 2023-06-09 12:01PM EDT | 165.00 | 0.30 | 0.05 | 1.05 | -0.15 | -33.33% | 3 | 364 | 57.37% |
| AMR230616C00170000 | 2023-06-09 11:45AM EDT | 170.00 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 1 | 208 | 54.79% |
| AMR230616C00175000 | 2023-06-09 1:34PM EDT | 175.00 | 0.27 | 0.00 | 0.50 | +0.17 | +170.00% | 1 | 72 | 69.34% |
| AMR230616C00180000 | 2023-06-07 2:33PM EDT | 180.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 6 | 192 | 82.13% |
| AMR230616C00185000 | 2023-06-08 10:13AM EDT | 185.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 178 | 88.87% |
| AMR230616C00190000 | 2023-05-30 10:13AM EDT | 190.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 4 | 137 | 101.07% |
| AMR230616C00195000 | 2023-05-26 11:21AM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 64 | 106.54% |
| AMR230616C00200000 | 2023-03-16 12:24PM EDT | 200.00 | 4.00 | 2.80 | 4.90 | 0.00 | - | 1 | 8 | 218.56% |
| AMR230616C00205000 | 2023-05-12 3:49PM EDT | 205.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 10 | 59 | 161.43% |
| AMR230616C00210000 | 2023-03-15 1:07PM EDT | 210.00 | 3.60 | 0.60 | 2.65 | 0.00 | - | 1 | 59 | 188.96% |
| AMR230616C00215000 | 2023-05-25 3:24PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,218 | 103.91% |
| AMR230616C00220000 | 2023-05-08 1:43PM EDT | 220.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 7 | 35 | 187.99% |
| AMR230616C00225000 | 2023-05-10 1:13PM EDT | 225.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 199.07% |
| AMR230616C00230000 | 2023-05-05 11:36AM EDT | 230.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 158.98% |
| AMR230616C00235000 | 2023-05-05 11:56AM EDT | 235.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 72 | 83 | 163.09% |
| AMR230616C00240000 | 2022-12-07 3:17PM EDT | 240.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 50.00% |
| AMR230616C00245000 | 2022-12-02 3:51PM EDT | 245.00 | 10.80 | 2.50 | 5.50 | 0.00 | - | - | 50 | 311.04% |
| AMR230616C00250000 | 2022-12-02 3:51PM EDT | 250.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 43 | 50 | 50.00% |
| AMR230616C00255000 | 2023-05-09 9:49AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| AMR230616C00260000 | 2022-12-13 2:25PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230616P00060000 | 2022-11-28 2:03PM EDT | 60.00 | 6.60 | 0.10 | 4.80 | 0.00 | - | - | 0 | 525.49% |
| AMR230616P00070000 | 2023-05-15 10:26AM EDT | 70.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 285.55% |
| AMR230616P00075000 | 2022-11-07 11:27AM EDT | 75.00 | 3.20 | 2.50 | 2.85 | 0.00 | - | - | 1 | 423.44% |
| AMR230616P00085000 | 2023-05-09 9:37AM EDT | 85.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 6 | 24 | 222.46% |
| AMR230616P00090000 | 2023-05-23 3:59PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 213.28% |
| AMR230616P00095000 | 2023-06-07 9:31AM EDT | 95.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 145 | 158.20% |
| AMR230616P00100000 | 2023-05-18 1:06PM EDT | 100.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 39 | 41 | 165.63% |
| AMR230616P00105000 | 2023-05-31 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 80 | 109 | 148.24% |
| AMR230616P00110000 | 2023-06-08 3:42PM EDT | 110.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 30 | 202 | 131.64% |
| AMR230616P00115000 | 2023-06-08 1:03PM EDT | 115.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 12 | 27 | 117.29% |
| AMR230616P00120000 | 2023-06-07 12:31PM EDT | 120.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 21 | 143 | 89.84% |
| AMR230616P00125000 | 2023-06-08 9:51AM EDT | 125.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 133 | 77.73% |
| AMR230616P00130000 | 2023-06-09 3:25PM EDT | 130.00 | 0.30 | 0.15 | 1.00 | 0.00 | - | 11 | 226 | 82.13% |
| AMR230616P00135000 | 2023-06-09 11:53AM EDT | 135.00 | 0.40 | 0.35 | 1.35 | 0.00 | - | 2 | 434 | 73.05% |
| AMR230616P00140000 | 2023-06-09 2:57PM EDT | 140.00 | 1.00 | 0.65 | 1.25 | -0.31 | -23.66% | 4 | 523 | 56.93% |
| AMR230616P00145000 | 2023-06-09 3:45PM EDT | 145.00 | 2.15 | 1.85 | 2.10 | -0.60 | -21.82% | 2 | 110 | 53.61% |
| AMR230616P00150000 | 2023-06-09 3:10PM EDT | 150.00 | 4.05 | 3.70 | 4.10 | -0.60 | -12.90% | 30 | 313 | 51.90% |
| AMR230616P00155000 | 2023-06-09 11:52AM EDT | 155.00 | 6.60 | 5.50 | 7.90 | -3.40 | -34.00% | 1 | 89 | 65.72% |
| AMR230616P00160000 | 2023-06-09 3:20PM EDT | 160.00 | 11.40 | 9.50 | 12.00 | +3.10 | +37.35% | 3 | 57 | 51.51% |
| AMR230616P00165000 | 2023-06-02 10:43AM EDT | 165.00 | 18.50 | 13.60 | 16.20 | 0.00 | - | 1 | 61 | 76.20% |
| AMR230616P00170000 | 2023-05-25 11:32AM EDT | 170.00 | 33.50 | 19.50 | 21.60 | 0.00 | - | 4 | 34 | 75.20% |
| AMR230616P00175000 | 2023-04-18 10:09AM EDT | 175.00 | 18.40 | 29.50 | 32.40 | 0.00 | - | 1 | 22 | 186.79% |
| AMR230616P00180000 | 2023-05-25 11:32AM EDT | 180.00 | 43.27 | 28.80 | 32.00 | 0.00 | - | 4 | 15 | 93.80% |
| AMR230616P00185000 | 2023-06-08 12:47PM EDT | 185.00 | 34.64 | 33.90 | 36.90 | 0.00 | - | 1 | 10 | 104.40% |
| AMR230616P00190000 | 2022-11-16 4:24PM EDT | 190.00 | 48.93 | 53.30 | 56.00 | 0.00 | - | 4 | 3 | 357.79% |
| AMR230616P00195000 | 2023-02-17 3:15PM EDT | 195.00 | 32.67 | 50.00 | 53.70 | 0.00 | - | 20 | 47 | 260.33% |
| AMR230616P00200000 | 2023-03-10 1:08PM EDT | 200.00 | 37.00 | 46.20 | 49.60 | 0.00 | - | 4 | 2 | 0.00% |
| AMR230616P00205000 | 2023-02-17 3:13PM EDT | 205.00 | 40.01 | 58.80 | 61.90 | 0.00 | - | 4 | 12 | 260.84% |
| AMR230616P00210000 | 2022-12-07 4:14PM EDT | 210.00 | 61.60 | 69.50 | 71.90 | 0.00 | - | 9 | 13 | 357.71% |
| AMR230616P00215000 | 2023-02-17 3:15PM EDT | 215.00 | 47.63 | 67.50 | 71.70 | 0.00 | - | 20 | 47 | 269.73% |
| AMR230616P00220000 | 2022-12-02 4:14PM EDT | 220.00 | 64.60 | 77.40 | 79.30 | 0.00 | - | 19 | 47 | 345.24% |
| AMR230616P00225000 | 2022-12-02 3:06PM EDT | 225.00 | 71.70 | 79.70 | 83.00 | 0.00 | - | - | 16 | 322.58% |
| AMR230616P00230000 | 2022-12-02 3:06PM EDT | 230.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.