Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240419C00185000 | 2024-02-29 3:51PM EDT | 185.00 | 191.63 | 143.60 | 151.00 | 0.00 | - | - | 2 | 0.00% |
| AMR240419C00190000 | 2024-02-28 10:58AM EDT | 190.00 | 195.60 | 138.70 | 146.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240419C00195000 | 2024-04-08 1:59PM EDT | 195.00 | 122.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240419C00200000 | 2024-04-11 10:14AM EDT | 200.00 | 127.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMR240419C00220000 | 2024-04-08 1:59PM EDT | 220.00 | 97.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240419C00230000 | 2024-03-08 11:10AM EDT | 230.00 | 159.40 | 78.10 | 84.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240419C00240000 | 2024-03-12 2:56PM EDT | 240.00 | 84.90 | 84.20 | 91.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240419C00250000 | 2024-03-22 12:33PM EDT | 250.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR240419C00260000 | 2024-03-22 12:33PM EDT | 260.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR240419C00270000 | 2024-03-05 12:55PM EDT | 270.00 | 108.30 | 40.70 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| AMR240419C00280000 | 2024-03-22 2:42PM EDT | 280.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMR240419C00290000 | 2024-04-16 9:30AM EDT | 290.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMR240419C00300000 | 2024-04-16 3:33PM EDT | 300.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMR240419C00310000 | 2024-04-12 9:37AM EDT | 310.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240419C00320000 | 2024-04-18 3:40PM EDT | 320.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMR240419C00330000 | 2024-04-18 3:40PM EDT | 330.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMR240419C00340000 | 2024-04-18 3:59PM EDT | 340.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMR240419C00350000 | 2024-04-18 3:49PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMR240419C00360000 | 2024-04-18 3:24PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| AMR240419C00370000 | 2024-04-18 10:15AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMR240419C00380000 | 2024-04-18 3:29PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMR240419C00390000 | 2024-04-17 1:17PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AMR240419C00400000 | 2024-04-18 3:29PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMR240419C00410000 | 2024-04-09 11:41AM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419C00420000 | 2024-04-11 10:13AM EDT | 420.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMR240419C00430000 | 2024-04-16 12:32PM EDT | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMR240419C00440000 | 2024-04-16 12:32PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMR240419C00450000 | 2024-04-09 3:55PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419C00460000 | 2024-04-11 3:34PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419C00470000 | 2024-03-19 2:34PM EDT | 470.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 18 | 282.23% |
| AMR240419C00480000 | 2024-03-19 2:35PM EDT | 480.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 297.27% |
| AMR240419C00490000 | 2024-03-13 9:47AM EDT | 490.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 9 | 27 | 343.55% |
| AMR240419C00500000 | 2024-04-01 1:47PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419C00510000 | 2024-03-05 12:07PM EDT | 510.00 | 1.99 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 339.84% |
| AMR240419C00520000 | 2024-03-18 9:35AM EDT | 520.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 353.52% |
| AMR240419C00530000 | 2024-02-26 4:58PM EDT | 530.00 | 9.35 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 426.95% |
| AMR240419C00540000 | 2024-02-26 12:16PM EDT | 540.00 | 8.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 441.21% |
| AMR240419C00550000 | 2024-03-01 10:38AM EDT | 550.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 391.80% |
| AMR240419C00560000 | 2024-02-26 11:19AM EDT | 560.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 468.75% |
| AMR240419C00600000 | 2024-03-01 10:42AM EDT | 600.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 450.39% |
| AMR240419C00640000 | 2024-03-08 4:11PM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 104 | 393.75% |
| AMR240419C00650000 | 2024-03-08 4:10PM EDT | 650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 403.13% |
| AMR240419C00660000 | 2024-03-08 4:09PM EDT | 660.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 24 | 410.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240419P00160000 | 2024-03-19 9:57AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 612.50% |
| AMR240419P00175000 | 2024-03-15 11:01AM EDT | 175.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 20 | 773.73% |
| AMR240419P00180000 | 2024-03-19 10:00AM EDT | 180.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 523.05% |
| AMR240419P00185000 | 2024-03-15 2:27PM EDT | 185.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | - | 2 | 716.80% |
| AMR240419P00195000 | 2024-03-13 10:25AM EDT | 195.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 1 | 462.11% |
| AMR240419P00200000 | 2024-03-27 10:26AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419P00210000 | 2024-03-25 11:03AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419P00220000 | 2024-04-16 10:48AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMR240419P00230000 | 2024-03-28 10:25AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMR240419P00240000 | 2024-04-08 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419P00250000 | 2024-04-16 1:36PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMR240419P00260000 | 2024-04-18 3:32PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMR240419P00270000 | 2024-04-18 10:29AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMR240419P00280000 | 2024-04-16 3:29PM EDT | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMR240419P00290000 | 2024-04-17 9:34AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419P00300000 | 2024-04-18 2:18PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMR240419P00310000 | 2024-04-17 3:54PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMR240419P00320000 | 2024-04-18 10:39AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMR240419P00330000 | 2024-04-18 2:33PM EDT | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| AMR240419P00340000 | 2024-04-18 3:37PM EDT | 340.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMR240419P00350000 | 2024-04-18 3:08PM EDT | 350.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMR240419P00360000 | 2024-04-17 3:59PM EDT | 360.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMR240419P00370000 | 2024-04-11 12:29PM EDT | 370.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR240419P00380000 | 2024-04-10 10:08AM EDT | 380.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240419P00390000 | 2024-03-18 9:42AM EDT | 390.00 | 83.40 | 44.40 | 51.10 | 0.00 | - | 5 | 1 | 0.00% |
| AMR240419P00400000 | 2024-03-21 10:34AM EDT | 400.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240419P00410000 | 2024-03-21 10:06AM EDT | 410.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240419P00420000 | 2024-03-11 12:13PM EDT | 420.00 | 78.24 | 94.10 | 103.70 | 0.00 | - | 3 | 0 | 588.67% |
| AMR240419P00430000 | 2024-02-29 10:50AM EDT | 430.00 | 67.20 | 94.00 | 103.90 | 0.00 | - | 1 | 3 | 431.54% |
| AMR240419P00440000 | 2024-03-12 1:01PM EDT | 440.00 | 115.50 | 108.90 | 116.40 | 0.00 | - | 1 | 0 | 535.94% |
| AMR240419P00450000 | 2024-02-27 1:16PM EDT | 450.00 | 40.70 | 114.40 | 121.40 | 0.00 | - | - | 0 | 456.35% |
| AMR240419P00460000 | 2024-03-11 11:02AM EDT | 460.00 | 108.40 | 134.70 | 141.90 | 0.00 | - | 1 | 0 | 695.19% |
| AMR240419P00470000 | 2024-03-12 3:39PM EDT | 470.00 | 152.10 | 138.60 | 147.00 | 0.00 | - | 1 | 0 | 615.82% |
| AMR240419P00490000 | 2024-03-12 2:33PM EDT | 490.00 | 169.60 | 157.60 | 167.00 | 0.00 | - | 1 | 0 | 651.76% |
| AMR240419P00500000 | 2024-03-12 2:33PM EDT | 500.00 | 179.60 | 168.80 | 176.50 | 0.00 | - | 1 | 0 | 681.45% |
| AMR240419P00510000 | 2024-02-28 12:21PM EDT | 510.00 | 130.30 | 174.60 | 182.00 | 0.00 | - | - | 0 | 595.61% |
| AMR240419P00520000 | 2024-03-18 9:40AM EDT | 520.00 | 212.20 | 175.00 | 180.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240419P00530000 | 2024-03-15 9:31AM EDT | 530.00 | 225.20 | 198.10 | 205.60 | 0.00 | - | 1 | 0 | 725.29% |
| AMR240419P00540000 | 2024-03-15 12:45PM EDT | 540.00 | 248.70 | 209.00 | 217.00 | 0.00 | - | 1 | 0 | 771.24% |
| AMR240419P00550000 | 2024-03-04 11:04AM EDT | 550.00 | 160.30 | 225.00 | 234.00 | 0.00 | - | 1 | 0 | 924.90% |
| AMR240419P00560000 | 2024-02-28 12:03PM EDT | 560.00 | 177.10 | 224.90 | 232.00 | 0.00 | - | 1 | 0 | 690.82% |
| AMR240419P00590000 | 2024-03-12 10:54AM EDT | 590.00 | 264.40 | 259.90 | 267.00 | 0.00 | - | - | 0 | 872.36% |
| AMR240419P00600000 | 2024-03-04 10:50AM EDT | 600.00 | 208.80 | 275.40 | 283.90 | 0.00 | - | 1 | 0 | 1,021.73% |
| AMR240419P00630000 | 2024-03-04 10:46AM EDT | 630.00 | 235.30 | 305.60 | 313.90 | 0.00 | - | 1 | 0 | 1,074.71% |
| AMR240419P00640000 | 2024-03-01 1:40PM EDT | 640.00 | 252.40 | 304.60 | 312.00 | 0.00 | - | 1 | 0 | 809.18% |
| AMR240419P00650000 | 2024-02-28 2:22PM EDT | 650.00 | 284.30 | 314.60 | 322.00 | 0.00 | - | - | 0 | 823.05% |
© 2024 Yahoo. All rights reserved.