AMR - Alpha Metallurgical Resources, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616C000600002023-02-15 11:04AM EDT60.00105.4083.5088.000.00--10.00%
AMR230616C000650002023-03-13 10:56AM EDT65.00102.7094.0098.000.00--1528.61%
AMR230616C000700002023-03-13 10:35AM EDT70.0095.9088.5093.000.00--1484.38%
AMR230616C000750002022-11-11 10:31AM EDT75.0091.5081.1085.000.00--0379.79%
AMR230616C000900002022-12-28 2:02PM EDT90.0057.9075.6080.400.00--1492.80%
AMR230616C001000002023-06-06 1:28PM EDT100.0051.0952.9056.50+5.49+12.04%25162.30%
AMR230616C001050002023-05-01 11:06AM EDT105.0039.9030.7034.200.00-110.00%
AMR230616C001100002023-05-01 11:06AM EDT110.0035.4025.1028.500.00-120.00%
AMR230616C001150002023-05-30 12:04PM EDT115.0020.6038.1041.500.00-13121.00%
AMR230616C001200002023-05-23 2:44PM EDT120.0024.9632.7036.500.00-202535100.29%
AMR230616C001250002023-04-17 11:52AM EDT125.0045.3722.7025.900.00--10.00%
AMR230616C001300002023-06-06 10:04AM EDT130.0014.3023.4026.500.00-11382.72%
AMR230616C001350002023-06-06 10:05AM EDT135.0010.3018.4020.900.00-53162.16%
AMR230616C001400002023-06-06 3:54PM EDT140.0014.8013.7016.30+4.80+48.00%37555.62%
AMR230616C001450002023-06-07 1:33PM EDT145.0011.309.4012.90+5.10+82.26%3328556.54%
AMR230616C001500002023-06-07 3:46PM EDT150.006.206.507.00+2.80+82.35%3216847.58%
AMR230616C001550002023-06-07 2:38PM EDT155.004.503.604.10+2.68+147.25%5028045.22%
AMR230616C001600002023-06-07 2:06PM EDT160.002.451.852.25+1.75+250.00%10173045.04%
AMR230616C001650002023-06-07 2:24PM EDT165.001.200.652.95+0.77+179.07%5636954.20%
AMR230616C001700002023-06-07 2:09PM EDT170.000.430.202.85+0.28+186.67%4021362.79%
AMR230616C001750002023-06-07 3:37PM EDT175.000.150.000.750.00-543250.59%
AMR230616C001800002023-06-07 2:33PM EDT180.000.140.000.60-0.01-6.67%618856.35%
AMR230616C001850002023-05-30 3:08PM EDT185.000.150.000.500.00-5017861.91%
AMR230616C001900002023-05-30 10:13AM EDT190.000.200.001.500.00-413786.04%
AMR230616C001950002023-05-26 11:21AM EDT195.000.100.000.900.00-156484.38%
AMR230616C002000002023-03-16 12:24PM EDT200.004.002.804.900.00-18158.76%
AMR230616C002050002023-05-12 3:49PM EDT205.000.250.002.100.00-1059116.89%
AMR230616C002100002023-03-15 1:07PM EDT210.003.600.602.650.00-159137.74%
AMR230616C002150002023-05-25 3:24PM EDT215.000.030.000.050.00-101,21875.00%
AMR230616C002200002023-05-08 1:43PM EDT220.000.300.002.100.00-735137.70%
AMR230616C002250002023-05-10 1:13PM EDT225.000.180.000.450.00-17109.77%
AMR230616C002300002023-05-05 11:36AM EDT230.000.450.000.500.00-115116.80%
AMR230616C002350002023-05-05 11:56AM EDT235.000.290.000.450.00-7283120.12%
AMR230616C002400002022-12-07 3:17PM EDT240.0010.400.000.000.00-93450.00%
AMR230616C002450002022-12-02 3:51PM EDT245.0010.802.505.500.00--50231.23%
AMR230616C002500002022-12-02 3:51PM EDT250.0010.800.000.000.00-435050.00%
AMR230616C002550002023-05-09 9:49AM EDT255.000.050.000.050.00-252107.81%
AMR230616C002600002022-12-13 2:25PM EDT260.004.500.000.000.00-14850.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230616P000600002022-11-28 2:03PM EDT60.006.600.104.800.00--0414.06%
AMR230616P000700002023-05-15 10:26AM EDT70.000.060.002.250.00--1295.51%
AMR230616P000750002022-11-07 11:27AM EDT75.003.202.502.850.00--1335.55%
AMR230616P000850002023-05-09 9:37AM EDT85.000.150.002.250.00-624231.25%
AMR230616P000900002023-05-23 3:59PM EDT90.000.150.002.250.00-1025212.31%
AMR230616P000950002023-06-07 9:31AM EDT95.000.060.000.20-0.02-25.00%1145128.13%
AMR230616P001000002023-05-18 1:06PM EDT100.000.350.000.850.00-3941144.92%
AMR230616P001050002023-05-31 3:59PM EDT105.000.350.002.150.00-80109158.79%
AMR230616P001100002023-06-06 2:17PM EDT110.000.100.000.750.00-2209114.45%
AMR230616P001150002023-05-26 2:23PM EDT115.000.100.000.95-0.80-88.89%118106.35%
AMR230616P001200002023-06-07 12:31PM EDT120.000.100.050.15-0.13-56.52%2116271.29%
AMR230616P001250002023-06-07 11:41AM EDT125.000.100.050.25-0.25-71.43%1714865.04%
AMR230616P001300002023-06-07 11:54AM EDT130.000.250.151.85-0.45-64.29%1722682.47%
AMR230616P001350002023-06-07 2:52PM EDT135.000.400.350.90-1.63-80.30%1543460.11%
AMR230616P001400002023-06-07 3:08PM EDT140.000.640.701.50-1.12-63.64%3953356.30%
AMR230616P001450002023-06-07 3:20PM EDT145.001.301.251.80-3.00-69.77%4312551.34%
AMR230616P001500002023-06-07 2:49PM EDT150.002.852.803.10-4.75-62.50%2828448.00%
AMR230616P001550002023-06-02 9:56AM EDT155.0010.005.005.400.00-18947.58%
AMR230616P001600002023-06-07 11:22AM EDT160.0010.107.309.60-3.90-27.86%35758.86%
AMR230616P001650002023-06-02 10:43AM EDT165.0018.5011.2013.400.00-16160.91%
AMR230616P001700002023-05-25 11:32AM EDT170.0033.5015.6018.900.00-43457.67%
AMR230616P001750002023-04-18 10:09AM EDT175.0018.4029.5032.400.00-122171.61%
AMR230616P001800002023-05-25 11:32AM EDT180.0043.2725.4028.800.00-41575.34%
AMR230616P001850002023-02-17 3:13PM EDT185.0026.6042.2045.000.00-410225.95%
AMR230616P001900002022-11-16 4:24PM EDT190.0048.9353.3056.000.00-43299.90%
AMR230616P001950002023-02-17 3:15PM EDT195.0032.6750.0053.700.00-2047231.57%
AMR230616P002000002023-03-10 1:08PM EDT200.0037.0046.2049.600.00-42126.29%
AMR230616P002050002023-02-17 3:13PM EDT205.0040.0158.8061.900.00-412236.28%
AMR230616P002100002022-12-07 4:14PM EDT210.0061.6069.5071.900.00-913304.57%
AMR230616P002150002023-02-17 3:15PM EDT215.0047.6367.5071.700.00-2047246.68%
AMR230616P002200002022-12-02 4:14PM EDT220.0064.6077.4079.300.00-1947298.57%
AMR230616P002250002022-12-02 3:06PM EDT225.0071.7079.7083.000.00--16284.91%
AMR230616P002300002022-12-02 3:06PM EDT230.0071.700.000.000.00-16160.00%