Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230217C00055000 | 2023-01-17 12:07AM EST | 55.00 | 64.57 | - | - | 0.00 | - | - | - | 0.00% |
| AMR230217C00060000 | 2022-07-26 8:39AM EST | 60.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR230217C00070000 | 2022-11-01 8:34AM EST | 70.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR230217C00075000 | 2022-06-21 8:34AM EST | 75.00 | 81.00 | 72.50 | 77.20 | 0.00 | - | - | 1 | 0.00% |
| AMR230217C00085000 | 2022-11-07 10:39AM EST | 85.00 | 92.50 | 74.90 | 78.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMR230217C00090000 | 2022-06-17 9:22AM EST | 90.00 | 61.00 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217C00100000 | 2022-12-12 2:50PM EST | 100.00 | 2.80 | 45.00 | 48.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR230217C00110000 | 2023-01-10 9:41AM EST | 110.00 | 43.30 | 53.80 | 58.00 | 0.00 | - | - | 1 | 109.47% |
| AMR230217C00115000 | 2023-01-20 3:56PM EST | 115.00 | 56.28 | 48.80 | 53.00 | 0.00 | - | 3 | 6 | 99.46% |
| AMR230217C00120000 | 2023-01-18 10:16AM EST | 120.00 | 51.00 | 43.80 | 48.00 | 0.00 | - | 4 | 2 | 89.75% |
| AMR230217C00125000 | 2023-01-25 3:58PM EST | 125.00 | 45.31 | 38.90 | 43.00 | 0.00 | - | 3 | 1 | 81.45% |
| AMR230217C00130000 | 2023-01-18 9:30AM EST | 130.00 | 38.76 | 34.10 | 38.20 | 0.00 | - | 1 | 5 | 75.98% |
| AMR230217C00135000 | 2023-01-24 3:26PM EST | 135.00 | 38.19 | 30.20 | 33.20 | 0.00 | - | 7 | 30 | 74.88% |
| AMR230217C00140000 | 2023-01-27 10:40AM EST | 140.00 | 26.29 | 25.70 | 28.50 | -3.34 | -11.27% | 3 | 14 | 69.75% |
| AMR230217C00145000 | 2023-01-27 10:40AM EST | 145.00 | 21.94 | 21.10 | 23.30 | -4.76 | -17.83% | 3 | 161 | 60.43% |
| AMR230217C00150000 | 2023-01-24 3:24PM EST | 150.00 | 24.77 | 17.40 | 19.30 | 0.00 | - | 2 | 260 | 60.23% |
| AMR230217C00155000 | 2023-01-24 11:43AM EST | 155.00 | 21.70 | 13.70 | 14.90 | 0.00 | - | 1 | 77 | 55.68% |
| AMR230217C00160000 | 2023-01-27 10:54AM EST | 160.00 | 10.20 | 10.60 | 11.30 | -5.80 | -36.25% | 1 | 187 | 53.83% |
| AMR230217C00165000 | 2023-01-27 3:33PM EST | 165.00 | 8.16 | 7.80 | 8.40 | -1.34 | -14.11% | 9 | 386 | 52.36% |
| AMR230217C00170000 | 2023-01-27 3:59PM EST | 170.00 | 5.75 | 5.50 | 6.00 | -1.85 | -24.34% | 36 | 265 | 51.00% |
| AMR230217C00175000 | 2023-01-27 10:24AM EST | 175.00 | 4.50 | 3.70 | 4.00 | -0.50 | -10.00% | 1 | 159 | 50.45% |
| AMR230217C00180000 | 2023-01-27 3:54PM EST | 180.00 | 2.40 | 2.25 | 2.70 | -1.00 | -29.41% | 156 | 587 | 50.07% |
| AMR230217C00185000 | 2023-01-27 3:31PM EST | 185.00 | 1.65 | 1.30 | 1.70 | -0.25 | -13.16% | 5 | 123 | 49.12% |
| AMR230217C00190000 | 2023-01-26 2:58PM EST | 190.00 | 1.25 | 0.65 | 1.00 | 0.00 | - | 4 | 501 | 47.97% |
| AMR230217C00195000 | 2023-01-25 9:38AM EST | 195.00 | 1.30 | 0.30 | 0.60 | 0.00 | - | 10 | 419 | 47.75% |
| AMR230217C00200000 | 2023-01-27 10:25AM EST | 200.00 | 0.41 | 0.05 | 0.35 | -0.34 | -45.33% | 5 | 179 | 47.61% |
| AMR230217C00205000 | 2023-01-26 2:58PM EST | 205.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 56.15% |
| AMR230217C00210000 | 2022-12-07 2:57PM EST | 210.00 | 3.68 | 0.65 | 0.95 | 0.00 | - | 5 | 29 | 67.24% |
| AMR230217C00215000 | 2023-01-25 9:36AM EST | 215.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 52.25% |
| AMR230217C00220000 | 2022-11-28 11:25AM EST | 220.00 | 5.30 | 0.20 | 0.80 | 0.00 | - | - | 2 | 70.02% |
| AMR230217C00225000 | 2023-01-23 10:51AM EST | 225.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 61.23% |
| AMR230217C00230000 | 2022-12-07 2:57PM EST | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| AMR230217C00245000 | 2023-01-05 2:36PM EST | 245.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 120 | 68.75% |
| AMR230217C00250000 | 2022-11-02 10:44AM EST | 250.00 | 4.50 | 0.85 | 1.30 | 0.00 | - | 1 | 153 | 108.01% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR230217P00055000 | 2022-12-12 10:16AM EST | 55.00 | 1.60 | 0.00 | 0.55 | 0.00 | - | - | 1 | 219.34% |
| AMR230217P00060000 | 2022-10-06 9:54AM EST | 60.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 305.13% |
| AMR230217P00075000 | 2022-12-21 1:05PM EST | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 156.64% |
| AMR230217P00080000 | 2022-09-21 9:22AM EST | 80.00 | 4.07 | 2.15 | 2.95 | 0.00 | - | - | 2 | 231.40% |
| AMR230217P00085000 | 2023-01-03 11:19AM EST | 85.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 129.10% |
| AMR230217P00090000 | 2022-10-11 11:45AM EST | 90.00 | 4.60 | 1.85 | 2.35 | 0.00 | - | 1 | 3 | 189.65% |
| AMR230217P00095000 | 2023-01-23 10:53AM EST | 95.00 | 0.22 | 0.00 | 0.95 | 0.00 | - | 5 | 49 | 128.03% |
| AMR230217P00100000 | 2023-01-17 11:45AM EST | 100.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 3 | 42 | 95.70% |
| AMR230217P00105000 | 2023-01-23 11:39AM EST | 105.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 3 | 40 | 84.77% |
| AMR230217P00110000 | 2023-01-23 1:33PM EST | 110.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 4 | 270 | 81.25% |
| AMR230217P00115000 | 2023-01-23 12:39PM EST | 115.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 6 | 330 | 69.34% |
| AMR230217P00120000 | 2023-01-24 10:12AM EST | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 48 | 63.97% |
| AMR230217P00125000 | 2023-01-27 10:25AM EST | 125.00 | 0.23 | 0.15 | 0.35 | +0.03 | +15.00% | 5 | 70 | 63.28% |
| AMR230217P00130000 | 2023-01-27 1:34PM EST | 130.00 | 0.40 | 0.10 | 0.40 | +0.05 | +14.29% | 4 | 118 | 55.66% |
| AMR230217P00135000 | 2023-01-27 10:54AM EST | 135.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 97 | 54.69% |
| AMR230217P00140000 | 2023-01-27 1:30PM EST | 140.00 | 1.00 | 0.65 | 1.00 | -0.02 | -1.96% | 17 | 364 | 53.27% |
| AMR230217P00145000 | 2023-01-27 11:13AM EST | 145.00 | 1.54 | 1.20 | 1.55 | +0.21 | +15.79% | 10 | 151 | 51.90% |
| AMR230217P00150000 | 2023-01-27 3:00PM EST | 150.00 | 2.25 | 2.05 | 2.60 | +0.15 | +7.14% | 235 | 1,152 | 51.72% |
| AMR230217P00155000 | 2023-01-27 3:02PM EST | 155.00 | 3.40 | 3.30 | 3.80 | +0.10 | +3.03% | 8 | 276 | 50.49% |
| AMR230217P00160000 | 2023-01-27 10:31AM EST | 160.00 | 5.24 | 5.10 | 5.60 | +0.44 | +9.17% | 5 | 392 | 50.22% |
| AMR230217P00165000 | 2023-01-27 3:33PM EST | 165.00 | 6.95 | 7.00 | 7.90 | +0.14 | +2.06% | 2 | 351 | 51.51% |
| AMR230217P00170000 | 2023-01-26 2:49PM EST | 170.00 | 8.50 | 9.80 | 10.50 | 0.00 | - | 1 | 69 | 49.82% |
| AMR230217P00175000 | 2023-01-25 11:10AM EST | 175.00 | 11.50 | 12.90 | 13.60 | 0.00 | - | 1 | 21 | 48.08% |
| AMR230217P00180000 | 2023-01-23 11:53AM EST | 180.00 | 13.90 | 15.20 | 18.20 | 0.00 | - | 1 | 11 | 54.64% |
| AMR230217P00185000 | 2022-11-22 1:36PM EST | 185.00 | 30.90 | 41.10 | 43.10 | 0.00 | - | - | 0 | 192.24% |
| AMR230217P00200000 | 2022-08-11 1:57PM EST | 200.00 | 66.60 | 64.40 | 67.10 | 0.00 | - | - | 4 | 276.61% |
| AMR230217P00210000 | 2023-01-26 9:34AM EST | 210.00 | 41.50 | 42.50 | 46.50 | +41.50 | - | - | 0 | 79.20% |
| AMR230217P00215000 | 2023-01-26 9:34AM EST | 215.00 | 46.50 | 47.50 | 51.50 | +46.50 | - | - | 0 | 84.57% |
© 2023 Yahoo. All rights reserved.
