Australia markets open in 3 hours 21 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
307.18+4.25 (+1.40%)
At close: 04:00PM EDT
307.00 -0.18 (-0.06%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240621C000800002024-02-28 11:03AM EDT80.00306.10247.10256.900.00-17618.38%
AMR240621C000850002024-03-13 9:35AM EDT85.00233.00246.20256.000.00-15635.47%
AMR240621C000900002024-03-04 4:18PM EDT90.00291.30226.20236.000.00-13446.53%
AMR240621C000950002023-11-14 10:35AM EDT95.00149.00195.00197.000.00-150.00%
AMR240621C001000002024-02-29 12:53PM EDT100.00273.60227.30237.000.00-15519.58%
AMR240621C001050002024-03-13 10:07AM EDT105.00200.60220.50229.600.00-26479.79%
AMR240621C001100002024-03-13 10:33AM EDT110.00196.00215.50223.900.00-13458.08%
AMR240621C001150002024-02-29 12:53PM EDT115.00257.10213.00222.000.00-13464.04%
AMR240621C001200002024-03-06 12:35PM EDT120.00261.80188.00197.000.00-210261.89%
AMR240621C001250002024-03-12 2:38PM EDT125.00196.80199.10209.000.00-15403.44%
AMR240621C001300002023-12-06 10:43AM EDT130.00176.00240.50245.000.00-13715.87%
AMR240621C001350002024-03-08 1:58PM EDT135.00241.50173.00182.000.00-25233.01%
AMR240621C001400002023-11-27 10:37AM EDT140.00142.50211.40216.400.00--1530.13%
AMR240621C001450002024-03-13 10:31AM EDT145.00159.80183.40191.000.00-15369.90%
AMR240621C001500002024-03-18 9:40AM EDT150.00161.40189.00198.000.00-13428.74%
AMR240621C001550002024-03-13 3:01PM EDT155.00158.80169.80179.000.00-18326.59%
AMR240621C001600002024-03-04 1:33PM EDT160.00223.80158.00167.000.00-15270.30%
AMR240621C001650002024-01-04 10:52AM EDT165.00186.00240.00244.500.00--1784.18%
AMR240621C001700002024-02-09 11:58AM EDT170.00202.70207.00212.000.00-12576.67%
AMR240621C001750002024-01-22 10:48AM EDT175.00224.70200.20204.000.00--1544.08%
AMR240621C001800002024-02-08 11:07AM EDT180.00189.90198.50203.500.00-38548.08%
AMR240621C001850002024-02-08 12:24PM EDT185.00192.40193.60198.600.00-113531.07%
AMR240621C001900002024-02-28 11:43AM EDT190.00204.00139.70149.000.00-112279.22%
AMR240621C001950002024-02-07 11:10AM EDT195.00171.60183.90188.900.00-13499.54%
AMR240621C002000002024-05-16 9:49AM EDT200.0087.61103.50112.700.00-13290.82%
AMR240621C002100002024-03-14 9:56AM EDT210.00104.70116.60126.000.00-17226.66%
AMR240621C002200002024-02-16 4:59PM EDT220.00160.9793.4098.300.00-1028133.86%
AMR240621C002300002024-01-17 12:28PM EDT230.00149.62150.10154.300.00-279403.53%
AMR240621C002400002024-05-06 1:14PM EDT240.0075.2264.0073.000.00-120661.77%
AMR240621C002500002024-03-14 2:04PM EDT250.0071.0481.6088.600.00-245175.98%
AMR240621C002600002024-05-07 11:14AM EDT260.0048.8245.0053.900.00-17552.54%
AMR240621C002700002024-05-17 12:08PM EDT270.0024.8036.6044.700.00-17250.33%
AMR240621C002800002024-05-23 1:41PM EDT280.0029.6630.3033.400.00-216952.34%
AMR240621C002900002024-05-21 11:34AM EDT290.0021.8722.3028.500.00-196158.78%
AMR240621C003000002024-05-23 3:17PM EDT300.0018.4017.9018.90+1.77+10.64%174446.55%
AMR240621C003100002024-05-24 3:02PM EDT310.0012.4012.7013.70+0.75+6.44%210645.89%
AMR240621C003200002024-05-24 3:07PM EDT320.008.638.609.70-1.77-17.02%410945.74%
AMR240621C003300002024-05-24 1:04PM EDT330.005.705.006.00-0.30-5.00%1012443.30%
AMR240621C003400002024-05-24 12:06PM EDT340.003.703.506.50-0.08-2.12%311053.64%
AMR240621C003500002024-05-23 3:37PM EDT350.002.502.103.000.00-55646.17%
AMR240621C003600002024-05-24 9:44AM EDT360.002.101.252.05+0.23+12.30%85947.05%
AMR240621C003700002024-05-21 11:58AM EDT370.001.050.701.700.00-921850.23%
AMR240621C003800002024-05-21 10:41AM EDT380.001.200.104.800.00-130960.73%
AMR240621C003900002024-05-16 3:37PM EDT390.000.520.054.800.00-12165.77%
AMR240621C004000002024-05-21 10:41AM EDT400.000.950.204.800.00-113371.25%
AMR240621C004100002024-05-14 9:59AM EDT410.000.520.154.200.00-24573.56%
AMR240621C004200002024-05-03 3:14PM EDT420.003.770.154.800.00-115780.40%
AMR240621C004300002024-05-22 3:55PM EDT430.000.290.000.500.00-32356.64%
AMR240621C004400002024-05-20 10:40AM EDT440.000.260.002.700.00-13878.47%
AMR240621C004500002024-05-21 11:59AM EDT450.001.010.004.000.00-15988.94%
AMR240621C004600002024-04-09 11:12AM EDT460.002.150.054.400.00-12294.85%
AMR240621C004700002024-04-22 10:16AM EDT470.001.950.000.000.00-2025.00%
AMR240621C004800002024-02-28 3:49PM EDT480.0013.702.353.700.00-55109.18%
AMR240621C004900002024-05-22 3:54PM EDT490.000.050.000.250.00-101468.85%
AMR240621C005000002024-04-16 3:32PM EDT500.002.250.004.600.00-331109.96%
AMR240621C005100002024-02-28 4:26PM EDT510.009.370.852.700.00-12107.81%
AMR240621C005200002024-05-22 3:56PM EDT520.000.050.000.100.00-52169.53%
AMR240621C005400002024-02-29 10:30AM EDT540.007.600.403.900.00--1121.29%
AMR240621C005500002024-03-11 9:42AM EDT550.004.000.000.000.00-12650.00%
AMR240621C005600002024-04-17 9:34AM EDT560.000.550.004.600.00--1128.81%
AMR240621C005700002024-05-06 9:41AM EDT570.000.200.000.200.00-1585.74%
AMR240621C005900002024-03-21 12:15PM EDT590.000.490.101.500.00-30101115.48%
AMR240621C006000002024-05-27 12:04AM EDT600.000.050.000.050.00--10381.25%
AMR240621C006100002024-02-22 10:30AM EDT610.003.700.001.700.00-12121.29%
AMR240621C006200002024-05-27 12:04AM EDT620.000.050.000.050.00--184.38%
AMR240621C006300002024-05-09 10:59AM EDT630.000.050.000.050.00-959586.33%
AMR240621C006400002024-05-27 12:04AM EDT640.000.050.004.800.00--16151.22%
AMR240621C006500002024-05-09 9:30AM EDT650.000.050.000.050.00-2012789.84%
AMR240621C006600002024-03-21 11:06AM EDT660.000.400.000.500.00-1315113.48%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240621P000800002023-11-13 1:52PM EDT80.000.200.004.800.00-12303.47%
AMR240621P000850002023-11-13 1:46PM EDT85.000.450.004.800.00-12290.43%
AMR240621P000900002023-11-13 1:57PM EDT90.000.350.004.800.00-111278.17%
AMR240621P000950002023-11-14 2:36PM EDT95.000.650.004.800.00--1266.65%
AMR240621P001000002024-05-14 10:57AM EDT100.000.050.004.800.00-89255.81%
AMR240621P001050002024-05-27 12:05AM EDT105.000.050.004.800.00-10245.51%
AMR240621P001100002024-05-27 12:05AM EDT110.000.050.004.800.00-1900235.74%
AMR240621P001150002024-05-22 3:59PM EDT115.000.050.000.100.00-67131.64%
AMR240621P001200002024-05-27 12:05AM EDT120.000.050.000.100.00--26126.17%
AMR240621P001250002024-05-13 10:53AM EDT125.000.280.000.350.00-11138.48%
AMR240621P001300002023-08-08 1:40PM EDT130.007.904.005.500.00-34235.23%
AMR240621P001350002024-05-27 12:05AM EDT135.000.050.004.800.00--1192.97%
AMR240621P001400002023-10-23 12:46PM EDT140.005.900.355.000.00--24189.82%
AMR240621P001450002024-02-27 11:32AM EDT145.001.500.055.300.00-829182.40%
AMR240621P001500002023-12-01 3:51PM EDT150.002.300.352.800.00-227156.98%
AMR240621P001550002024-04-16 12:07PM EDT155.000.450.004.800.00-25164.31%
AMR240621P001600002023-09-27 9:58AM EDT160.005.809.3010.100.00-11229.61%
AMR240621P001650002023-12-01 4:03PM EDT165.003.000.255.000.00-2151154.37%
AMR240621P001700002024-05-14 10:56AM EDT170.000.100.004.400.00-113142.33%
AMR240621P001750002023-12-15 11:49AM EDT175.003.100.305.000.00-314142.21%
AMR240621P001800002024-05-22 3:51PM EDT180.000.150.054.800.00-1205133.47%
AMR240621P001850002023-12-19 11:16AM EDT185.003.000.153.900.00-35122.68%
AMR240621P001900002024-05-06 9:48AM EDT190.000.460.004.500.00-116120.04%
AMR240621P001950002023-12-19 10:30AM EDT195.002.051.104.200.00-17119.12%
AMR240621P002000002024-05-15 10:00AM EDT200.000.600.004.500.00-164109.35%
AMR240621P002100002024-05-08 1:56PM EDT210.000.600.003.000.00-103090.43%
AMR240621P002200002024-05-13 10:19AM EDT220.000.790.054.300.00-81588.50%
AMR240621P002300002024-05-22 11:39AM EDT230.000.490.051.000.00-621958.67%
AMR240621P002400002024-05-24 11:53AM EDT240.000.650.451.00-0.45-40.91%17154.47%
AMR240621P002500002024-05-24 11:00AM EDT250.000.950.801.35-0.40-29.63%110651.05%
AMR240621P002600002024-05-24 12:59PM EDT260.001.731.001.85-0.52-23.11%255449.59%
AMR240621P002700002024-05-24 3:53PM EDT270.002.740.203.00-0.66-19.41%113647.84%
AMR240621P002800002024-05-24 3:53PM EDT280.004.473.605.00-0.83-15.66%548647.35%
AMR240621P002900002024-05-24 11:18AM EDT290.007.106.207.30-0.41-5.46%48744.95%
AMR240621P003000002024-05-24 3:51PM EDT300.0010.509.7011.10-2.37-18.41%728044.60%
AMR240621P003100002024-05-23 3:26PM EDT310.0017.8014.5015.900.00-116043.99%
AMR240621P003200002024-05-24 12:39PM EDT320.0021.7020.3022.40-2.70-11.07%14445.36%
AMR240621P003300002024-05-21 10:33AM EDT330.0033.5225.8031.700.00-2016453.25%
AMR240621P003400002024-05-15 9:56AM EDT340.0056.1732.2040.800.00-14059.06%
AMR240621P003500002024-05-09 11:20AM EDT350.0051.8841.5049.000.00-11560.18%
AMR240621P003600002024-05-06 3:53PM EDT360.0067.1549.4058.000.00-111363.06%
AMR240621P003700002024-04-18 12:47PM EDT370.0046.3979.0088.600.00-25127.70%
AMR240621P003800002024-03-04 4:49PM EDT380.0043.4067.7071.100.00-260.00%
AMR240621P003900002024-04-30 3:35PM EDT390.0067.6078.4087.500.00-2079.02%
AMR240621P004000002024-03-14 3:43PM EDT400.00106.8075.5082.700.00-1060.00%
AMR240621P004100002024-03-25 11:22AM EDT410.0097.0086.2091.400.00-110.00%
AMR240621P004300002024-02-28 10:32AM EDT430.0046.0099.60105.600.00-50530.00%
AMR240621P004400002024-03-14 10:32AM EDT440.00138.00110.50118.000.00-150.00%
AMR240621P004500002024-03-15 1:33PM EDT450.00153.90120.10128.000.00-140.00%
AMR240621P004700002024-03-18 11:05AM EDT470.00163.80124.80133.000.00-120.00%
AMR240621P004800002024-03-18 11:05AM EDT480.00173.60133.40142.700.00-100.00%
AMR240621P004900002024-03-08 3:04PM EDT490.00120.90174.00183.500.00-1085.96%
AMR240621P005000002024-03-13 10:20AM EDT500.00199.20166.80175.400.00-100.00%
AMR240621P005100002024-03-04 1:58PM EDT510.00130.80185.00194.000.00-100.00%
AMR240621P005200002024-03-01 11:06AM EDT520.00136.70184.00193.400.00-100.00%
AMR240621P005300002024-01-10 10:42AM EDT530.00159.500.000.000.00--10.00%
AMR240621P005400002024-03-12 9:34AM EDT540.00208.60209.00218.000.00-100.00%
AMR240621P005500002024-03-18 9:55AM EDT550.00248.30203.00212.700.00-100.00%
AMR240621P005600002024-03-06 12:48PM EDT560.00178.00244.00253.500.00-10105.47%
AMR240621P005700002024-03-01 11:05AM EDT570.00185.60234.00243.000.00-100.00%
AMR240621P005800002024-03-06 12:48PM EDT580.00196.90264.00273.400.00-30108.06%
AMR240621P005900002024-03-13 10:19AM EDT590.00287.70257.10265.600.00-100.00%
AMR240621P006000002024-03-11 9:34AM EDT600.00239.100.000.000.00-100.00%
AMR240621P006100002024-03-14 10:03AM EDT610.00309.40278.00287.000.00-100.00%
AMR240621P006400002024-03-11 9:49AM EDT640.00286.50313.90322.200.00-100.00%
AMR240621P006500002024-03-08 12:18PM EDT650.00269.40334.00343.600.00-10128.81%
AMR240621P006600002024-03-12 9:33AM EDT660.00327.20328.60337.900.00-200.00%