Australia markets closed

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.15-0.36 (-0.15%)
At close: 04:00PM EDT
238.10 -1.05 (-0.44%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240920C001700002024-08-19 9:57AM EDT170.0068.7865.4073.500.00-2071.44%
AMR240920C001800002024-07-26 3:40PM EDT180.00122.8544.1049.600.00-200.00%
AMR240920C002000002024-08-28 11:41AM EDT200.0034.2036.3044.400.00-27555.40%
AMR240920C002100002024-08-29 1:02PM EDT210.0035.7528.3033.600.00-3168.26%
AMR240920C002200002024-08-29 9:50AM EDT220.0025.7619.8024.300.00-121156.75%
AMR240920C002300002024-08-30 3:59PM EDT230.0015.1013.6015.70-3.90-20.53%9941646.79%
AMR240920C002400002024-08-30 3:32PM EDT240.009.608.809.90-1.10-10.28%176345.03%
AMR240920C002500002024-08-30 2:12PM EDT250.005.505.005.50-1.10-16.67%46642.76%
AMR240920C002600002024-08-30 3:14PM EDT260.003.000.403.00-1.50-33.33%17642.81%
AMR240920C002700002024-08-29 3:04PM EDT270.002.351.201.600.00-175243.48%
AMR240920C002800002024-08-29 12:14PM EDT280.000.620.100.90-0.63-50.40%16545.07%
AMR240920C002900002024-08-29 10:51AM EDT290.000.550.201.500.00-16751.78%
AMR240920C003000002024-08-29 3:18PM EDT300.000.400.001.500.00-45457.15%
AMR240920C003100002024-08-26 9:52AM EDT310.000.200.001.500.00-11663.50%
AMR240920C003200002024-08-27 2:24PM EDT320.000.260.000.100.00-641051.17%
AMR240920C003300002024-08-14 2:03PM EDT330.000.150.001.500.00-122275.22%
AMR240920C003400002024-08-13 10:44AM EDT340.000.690.001.500.00-10780.66%
AMR240920C003700002024-08-05 12:03PM EDT370.000.450.001.500.00-1195.73%
AMR240920C004000002024-08-05 10:10AM EDT400.001.880.001.500.00-88109.13%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240920P001350002024-08-26 1:40PM EDT135.000.050.000.100.00-808790.23%
AMR240920P001500002024-08-07 1:22PM EDT150.000.700.000.450.00--190.14%
AMR240920P001650002024-08-21 10:07AM EDT165.000.400.050.500.00--2575.88%
AMR240920P001700002024-08-20 11:22AM EDT170.000.530.054.100.00-117105.42%
AMR240920P001750002024-08-15 1:56PM EDT175.000.900.054.200.00-51698.93%
AMR240920P001800002024-08-27 1:02PM EDT180.000.780.051.500.00-15972.56%
AMR240920P001850002024-08-27 1:02PM EDT185.001.000.204.600.00-12488.01%
AMR240920P001900002024-08-29 3:38PM EDT190.000.550.054.800.00-13681.32%
AMR240920P001950002024-08-29 3:59PM EDT195.000.940.454.600.00-102275.39%
AMR240920P002000002024-08-30 3:44PM EDT200.001.030.105.00-0.02-1.90%116368.77%
AMR240920P002100002024-08-30 3:44PM EDT210.001.860.256.00-0.28-13.08%103259.36%
AMR240920P002200002024-08-30 1:50PM EDT220.003.201.457.80-0.05-1.54%76753.83%
AMR240920P002300002024-08-30 1:50PM EDT230.005.725.306.00-0.57-9.06%217844.18%
AMR240920P002400002024-08-30 12:43PM EDT240.0010.409.4010.20+1.90+22.35%268242.63%
AMR240920P002500002024-08-30 2:30PM EDT250.0015.2015.1016.30+1.16+8.26%16442.54%
AMR240920P002600002024-08-16 11:37AM EDT260.0028.6519.7027.300.00-12861.07%
AMR240920P002700002024-08-15 10:11AM EDT270.0039.4928.1036.000.00-21166.17%
AMR240920P002800002024-08-16 2:23PM EDT280.0043.0038.1045.000.00-202670.64%
AMR240920P002900002024-08-13 3:44PM EDT290.0036.1946.2055.000.00-6079.94%
AMR240920P003000002024-08-05 11:38AM EDT300.0054.5057.1065.000.00-1088.57%
AMR240920P003100002024-07-30 2:49PM EDT310.0031.5066.6075.000.00-1096.66%