Australia markets open in 2 hours 14 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.07-2.54 (-1.52%)
At close: 04:00PM EST
164.21 -0.86 (-0.52%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230217C000550002023-01-17 12:07AM EST55.0064.57--0.00---0.00%
AMR230217C000600002022-07-26 8:39AM EST60.0091.500.000.000.00--00.00%
AMR230217C000700002022-11-01 8:34AM EST70.00101.700.000.000.00--10.00%
AMR230217C000750002022-06-21 8:34AM EST75.0081.0072.5077.200.00--10.00%
AMR230217C000850002022-11-07 10:39AM EST85.0092.5074.9078.900.00-500.00%
AMR230217C000900002022-06-17 9:22AM EST90.0061.0057.4061.300.00-100.00%
AMR230217C001000002022-12-12 2:50PM EST100.002.8045.0048.800.00-100.00%
AMR230217C001100002023-01-10 9:41AM EST110.0043.3053.8058.000.00--1109.47%
AMR230217C001150002023-01-20 3:56PM EST115.0056.2848.8053.000.00-3699.46%
AMR230217C001200002023-01-18 10:16AM EST120.0051.0043.8048.000.00-4289.75%
AMR230217C001250002023-01-25 3:58PM EST125.0045.3138.9043.000.00-3181.45%
AMR230217C001300002023-01-18 9:30AM EST130.0038.7634.1038.200.00-1575.98%
AMR230217C001350002023-01-24 3:26PM EST135.0038.1930.2033.200.00-73074.88%
AMR230217C001400002023-01-27 10:40AM EST140.0026.2925.7028.50-3.34-11.27%31469.75%
AMR230217C001450002023-01-27 10:40AM EST145.0021.9421.1023.30-4.76-17.83%316160.43%
AMR230217C001500002023-01-24 3:24PM EST150.0024.7717.4019.300.00-226060.23%
AMR230217C001550002023-01-24 11:43AM EST155.0021.7013.7014.900.00-17755.68%
AMR230217C001600002023-01-27 10:54AM EST160.0010.2010.6011.30-5.80-36.25%118753.83%
AMR230217C001650002023-01-27 3:33PM EST165.008.167.808.40-1.34-14.11%938652.36%
AMR230217C001700002023-01-27 3:59PM EST170.005.755.506.00-1.85-24.34%3626551.00%
AMR230217C001750002023-01-27 10:24AM EST175.004.503.704.00-0.50-10.00%115950.45%
AMR230217C001800002023-01-27 3:54PM EST180.002.402.252.70-1.00-29.41%15658750.07%
AMR230217C001850002023-01-27 3:31PM EST185.001.651.301.70-0.25-13.16%512349.12%
AMR230217C001900002023-01-26 2:58PM EST190.001.250.651.000.00-450147.97%
AMR230217C001950002023-01-25 9:38AM EST195.001.300.300.600.00-1041947.75%
AMR230217C002000002023-01-27 10:25AM EST200.000.410.050.35-0.34-45.33%517947.61%
AMR230217C002050002023-01-26 2:58PM EST205.000.200.000.500.00-42256.15%
AMR230217C002100002022-12-07 2:57PM EST210.003.680.650.950.00-52967.24%
AMR230217C002150002023-01-25 9:36AM EST215.000.150.000.250.00-101052.25%
AMR230217C002200002022-11-28 11:25AM EST220.005.300.200.800.00--270.02%
AMR230217C002250002023-01-23 10:51AM EST225.000.140.000.300.00-5561.23%
AMR230217C002300002022-12-07 2:57PM EST230.001.620.000.000.00-5625.00%
AMR230217C002450002023-01-05 2:36PM EST245.000.050.000.150.00-5012068.75%
AMR230217C002500002022-11-02 10:44AM EST250.004.500.851.300.00-1153108.01%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR230217P000550002022-12-12 10:16AM EST55.001.600.000.550.00--1219.34%
AMR230217P000600002022-10-06 9:54AM EST60.000.700.004.800.00-11305.13%
AMR230217P000750002022-12-21 1:05PM EST75.000.050.000.450.00-11156.64%
AMR230217P000800002022-09-21 9:22AM EST80.004.072.152.950.00--2231.40%
AMR230217P000850002023-01-03 11:19AM EST85.000.380.000.350.00-11129.10%
AMR230217P000900002022-10-11 11:45AM EST90.004.601.852.350.00-13189.65%
AMR230217P000950002023-01-23 10:53AM EST95.000.220.000.950.00-549128.03%
AMR230217P001000002023-01-17 11:45AM EST100.000.210.000.250.00-34295.70%
AMR230217P001050002023-01-23 11:39AM EST105.000.280.050.150.00-34084.77%
AMR230217P001100002023-01-23 1:33PM EST110.000.130.050.250.00-427081.25%
AMR230217P001150002023-01-23 12:39PM EST115.000.210.000.200.00-633069.34%
AMR230217P001200002023-01-24 10:12AM EST120.000.150.000.250.00-24863.97%
AMR230217P001250002023-01-27 10:25AM EST125.000.230.150.35+0.03+15.00%57063.28%
AMR230217P001300002023-01-27 1:34PM EST130.000.400.100.40+0.05+14.29%411855.66%
AMR230217P001350002023-01-27 10:54AM EST135.000.600.350.600.00-19754.69%
AMR230217P001400002023-01-27 1:30PM EST140.001.000.651.00-0.02-1.96%1736453.27%
AMR230217P001450002023-01-27 11:13AM EST145.001.541.201.55+0.21+15.79%1015151.90%
AMR230217P001500002023-01-27 3:00PM EST150.002.252.052.60+0.15+7.14%2351,15251.72%
AMR230217P001550002023-01-27 3:02PM EST155.003.403.303.80+0.10+3.03%827650.49%
AMR230217P001600002023-01-27 10:31AM EST160.005.245.105.60+0.44+9.17%539250.22%
AMR230217P001650002023-01-27 3:33PM EST165.006.957.007.90+0.14+2.06%235151.51%
AMR230217P001700002023-01-26 2:49PM EST170.008.509.8010.500.00-16949.82%
AMR230217P001750002023-01-25 11:10AM EST175.0011.5012.9013.600.00-12148.08%
AMR230217P001800002023-01-23 11:53AM EST180.0013.9015.2018.200.00-11154.64%
AMR230217P001850002022-11-22 1:36PM EST185.0030.9041.1043.100.00--0192.24%
AMR230217P002000002022-08-11 1:57PM EST200.0066.6064.4067.100.00--4276.61%
AMR230217P002100002023-01-26 9:34AM EST210.0041.5042.5046.50+41.50--079.20%
AMR230217P002150002023-01-26 9:34AM EST215.0046.5047.5051.50+46.50--084.57%