Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517C00110000 | 2024-03-20 2:06PM EDT | 110.00 | 214.00 | 216.00 | 224.00 | 0.00 | - | 3 | 3 | 896.68% |
| AMR240517C00115000 | 2024-02-01 10:36AM EDT | 115.00 | 291.00 | 270.50 | 275.50 | 0.00 | - | 1 | 1 | 1,861.28% |
| AMR240517C00120000 | 2023-12-19 4:40PM EDT | 120.00 | 226.20 | 276.00 | 280.80 | 0.00 | - | 1 | 3 | 2,032.13% |
| AMR240517C00125000 | 2024-03-04 1:33PM EDT | 125.00 | 256.70 | 191.90 | 199.50 | 0.00 | - | 1 | 7 | 676.83% |
| AMR240517C00130000 | 2023-11-21 10:52AM EDT | 130.00 | 136.00 | 216.00 | 220.50 | 0.00 | - | - | 2 | 994.21% |
| AMR240517C00135000 | 2023-11-14 10:35AM EDT | 135.00 | 107.00 | 156.50 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240517C00140000 | 2023-11-08 10:34AM EDT | 140.00 | 83.80 | 160.60 | 165.50 | 0.00 | - | - | 1 | 351.66% |
| AMR240517C00145000 | 2024-03-15 12:45PM EDT | 145.00 | 147.80 | 180.00 | 186.80 | 0.00 | - | 3 | 5 | 670.34% |
| AMR240517C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 176.80 | 145.20 | 152.90 | 0.00 | - | 2 | 7 | 195.70% |
| AMR240517C00155000 | 2024-03-01 11:37AM EDT | 155.00 | 239.50 | 174.10 | 181.70 | 0.00 | - | 1 | 2 | 670.43% |
| AMR240517C00160000 | 2024-03-13 3:01PM EDT | 160.00 | 152.50 | 164.70 | 172.60 | 0.00 | - | 1 | 2 | 604.18% |
| AMR240517C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 185.00 | 153.80 | 160.00 | 0.00 | - | 1 | 3 | 515.33% |
| AMR240517C00170000 | 2024-03-21 10:48AM EDT | 170.00 | 159.70 | 156.20 | 165.00 | 0.00 | - | 3 | 7 | 580.96% |
| AMR240517C00175000 | 2024-03-13 3:01PM EDT | 175.00 | 137.20 | 149.80 | 157.80 | 0.00 | - | 1 | 3 | 543.88% |
| AMR240517C00180000 | 2024-03-13 3:01PM EDT | 180.00 | 132.50 | 145.10 | 152.10 | 0.00 | - | 2 | 4 | 522.79% |
| AMR240517C00185000 | 2024-03-13 10:20AM EDT | 185.00 | 118.30 | 140.70 | 149.00 | 0.00 | - | 1 | 15 | 515.14% |
| AMR240517C00190000 | 2024-03-18 9:40AM EDT | 190.00 | 120.40 | 150.00 | 157.00 | 0.00 | - | 1 | 5 | 612.01% |
| AMR240517C00195000 | 2024-03-01 4:12PM EDT | 195.00 | 191.70 | 134.90 | 142.20 | 0.00 | - | 1 | 4 | 509.50% |
| AMR240517C00200000 | 2024-04-15 1:12PM EDT | 200.00 | 126.50 | 95.90 | 103.10 | 0.00 | - | 2 | 20 | 140.48% |
| AMR240517C00210000 | 2024-03-07 4:00PM EDT | 210.00 | 179.00 | 98.30 | 107.80 | 0.00 | - | 1 | 2 | 291.32% |
| AMR240517C00220000 | 2024-01-26 10:48AM EDT | 220.00 | 163.50 | 170.90 | 175.90 | 0.00 | - | 1 | 1 | 871.14% |
| AMR240517C00230000 | 2024-01-19 10:39AM EDT | 230.00 | 176.00 | 147.20 | 151.40 | 0.00 | - | 1 | 10 | 712.93% |
| AMR240517C00240000 | 2024-03-11 12:59PM EDT | 240.00 | 114.10 | 79.10 | 87.40 | 0.00 | - | 2 | 14 | 289.72% |
| AMR240517C00250000 | 2024-05-06 2:08PM EDT | 250.00 | 55.00 | 46.20 | 53.20 | 0.00 | - | 2 | 36 | 75.29% |
| AMR240517C00260000 | 2024-05-08 2:26PM EDT | 260.00 | 35.43 | 36.30 | 43.20 | 0.00 | - | 11 | 55 | 62.70% |
| AMR240517C00270000 | 2024-05-07 10:18AM EDT | 270.00 | 37.76 | 27.40 | 33.10 | 0.00 | - | 12 | 40 | 55.27% |
| AMR240517C00280000 | 2024-05-07 10:20AM EDT | 280.00 | 31.09 | 18.60 | 22.30 | 0.00 | - | 5 | 88 | 56.90% |
| AMR240517C00290000 | 2024-05-08 11:26AM EDT | 290.00 | 12.40 | 12.50 | 14.40 | 0.00 | - | 4 | 9 | 50.82% |
| AMR240517C00300000 | 2024-05-09 1:54PM EDT | 300.00 | 6.50 | 7.00 | 7.90 | -1.20 | -15.58% | 5 | 54 | 45.34% |
| AMR240517C00310000 | 2024-05-09 3:49PM EDT | 310.00 | 4.00 | 3.30 | 4.10 | 0.00 | - | 17 | 198 | 44.96% |
| AMR240517C00320000 | 2024-05-09 12:39PM EDT | 320.00 | 1.80 | 1.30 | 1.90 | -0.25 | -12.20% | 1 | 171 | 44.82% |
| AMR240517C00330000 | 2024-05-09 2:10PM EDT | 330.00 | 0.51 | 0.25 | 0.90 | -0.39 | -43.33% | 1 | 181 | 46.31% |
| AMR240517C00340000 | 2024-05-09 2:29PM EDT | 340.00 | 0.20 | 0.05 | 1.20 | -0.35 | -63.64% | 6 | 138 | 51.93% |
| AMR240517C00350000 | 2024-05-09 2:28PM EDT | 350.00 | 0.08 | 0.05 | 4.30 | -0.17 | -68.00% | 4 | 141 | 81.76% |
| AMR240517C00360000 | 2024-05-09 12:47PM EDT | 360.00 | 0.08 | 0.00 | 1.70 | 0.00 | - | 11 | 57 | 73.54% |
| AMR240517C00370000 | 2024-05-08 1:14PM EDT | 370.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 4 | 189 | 103.22% |
| AMR240517C00380000 | 2024-05-07 12:10PM EDT | 380.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 810 | 62.31% |
| AMR240517C00390000 | 2024-05-06 3:34PM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 102 | 196 | 65.23% |
| AMR240517C00400000 | 2024-05-06 3:40PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 168 | 356 | 65.63% |
| AMR240517C00410000 | 2024-05-06 9:38AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 282 | 70.70% |
| AMR240517C00420000 | 2024-05-06 1:43PM EDT | 420.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 80.86% |
| AMR240517C00430000 | 2024-05-03 3:41PM EDT | 430.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 85.55% |
| AMR240517C00440000 | 2024-04-23 10:09AM EDT | 440.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 84.38% |
| AMR240517C00450000 | 2024-04-23 3:29PM EDT | 450.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 4 | 38 | 147.36% |
| AMR240517C00460000 | 2024-02-28 2:49PM EDT | 460.00 | 11.80 | 0.70 | 2.30 | 0.00 | - | 2 | 7 | 157.64% |
| AMR240517C00470000 | 2024-03-19 1:57PM EDT | 470.00 | 1.55 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 146.05% |
| AMR240517C00480000 | 2024-03-14 2:45PM EDT | 480.00 | 1.59 | 0.05 | 1.15 | 0.00 | - | 1 | 26 | 145.61% |
| AMR240517C00490000 | 2024-03-12 12:15PM EDT | 490.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 155.96% |
| AMR240517C00500000 | 2024-04-23 1:19PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 197 | 109.38% |
| AMR240517C00510000 | 2024-02-26 10:44AM EDT | 510.00 | 15.40 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 167.77% |
| AMR240517C00520000 | 2024-04-17 3:48PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 44 | 116.41% |
| AMR240517C00530000 | 2024-03-12 10:33AM EDT | 530.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 5 | 1 | 151.56% |
| AMR240517C00540000 | 2024-03-05 1:25PM EDT | 540.00 | 3.70 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 155.76% |
| AMR240517C00550000 | 2024-02-21 12:20PM EDT | 550.00 | 3.75 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 188.33% |
| AMR240517C00570000 | 2024-03-05 1:23PM EDT | 570.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 39 | 34 | 229.74% |
| AMR240517C00580000 | 2024-03-26 10:53AM EDT | 580.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 171.48% |
| AMR240517C00590000 | 2024-02-28 10:51AM EDT | 590.00 | 3.43 | 0.00 | 2.70 | 0.00 | - | 3 | 13 | 220.80% |
| AMR240517C00600000 | 2024-02-21 12:23PM EDT | 600.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 243.56% |
| AMR240517C00610000 | 2024-02-28 2:52PM EDT | 610.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 182.42% |
| AMR240517C00650000 | 2024-03-13 9:59AM EDT | 650.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 178.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517P00115000 | 2023-12-19 4:55PM EDT | 115.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 327.54% |
| AMR240517P00120000 | 2024-03-12 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 250.00% |
| AMR240517P00130000 | 2024-02-27 11:29AM EDT | 130.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 229.49% |
| AMR240517P00140000 | 2023-10-16 9:48AM EDT | 140.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | - | 6 | 309.91% |
| AMR240517P00145000 | 2023-11-08 10:50AM EDT | 145.00 | 3.30 | 0.00 | 4.70 | 0.00 | - | 14 | 50 | 293.41% |
| AMR240517P00150000 | 2024-04-16 11:29AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 160.16% |
| AMR240517P00155000 | 2023-11-09 12:17PM EDT | 155.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | 2 | 27 | 268.56% |
| AMR240517P00160000 | 2023-11-14 11:25AM EDT | 160.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 13 | 26 | 267.94% |
| AMR240517P00165000 | 2023-11-14 11:17AM EDT | 165.00 | 4.20 | 1.00 | 5.00 | 0.00 | - | 2 | 7 | 262.06% |
| AMR240517P00170000 | 2023-12-15 10:35AM EDT | 170.00 | 2.03 | 0.00 | 3.20 | 0.00 | - | 1 | 13 | 218.41% |
| AMR240517P00175000 | 2023-11-16 11:26AM EDT | 175.00 | 5.20 | 0.70 | 5.00 | 0.00 | - | 1 | 22 | 237.26% |
| AMR240517P00180000 | 2024-03-15 10:43AM EDT | 180.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 145.90% |
| AMR240517P00185000 | 2024-04-19 2:24PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 114.45% |
| AMR240517P00190000 | 2024-03-19 10:39AM EDT | 190.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 54 | 93 | 165.04% |
| AMR240517P00195000 | 2024-03-11 1:32PM EDT | 195.00 | 0.46 | 0.05 | 4.40 | 0.00 | - | 1 | 41 | 185.69% |
| AMR240517P00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 90.63% |
| AMR240517P00210000 | 2024-05-06 10:21AM EDT | 210.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 86.33% |
| AMR240517P00220000 | 2024-04-17 9:34AM EDT | 220.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 75.98% |
| AMR240517P00230000 | 2024-04-17 12:50PM EDT | 230.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 5 | 108 | 66.02% |
| AMR240517P00240000 | 2024-05-08 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 305 | 56.25% |
| AMR240517P00250000 | 2024-05-09 12:19PM EDT | 250.00 | 0.14 | 0.00 | 0.30 | -0.08 | -36.36% | 5 | 92 | 54.00% |
| AMR240517P00260000 | 2024-05-09 11:51AM EDT | 260.00 | 0.35 | 0.10 | 0.60 | -0.25 | -41.67% | 1 | 86 | 50.39% |
| AMR240517P00270000 | 2024-05-09 12:19PM EDT | 270.00 | 0.79 | 0.55 | 0.90 | -0.68 | -46.26% | 5 | 77 | 48.17% |
| AMR240517P00280000 | 2024-05-09 12:13PM EDT | 280.00 | 2.60 | 1.65 | 2.15 | -0.05 | -1.89% | 9 | 155 | 46.39% |
| AMR240517P00290000 | 2024-05-09 10:45AM EDT | 290.00 | 4.00 | 4.10 | 4.60 | -1.30 | -24.53% | 1 | 112 | 44.78% |
| AMR240517P00300000 | 2024-05-09 3:57PM EDT | 300.00 | 8.50 | 8.00 | 9.00 | -0.40 | -4.49% | 40 | 435 | 44.64% |
| AMR240517P00310000 | 2024-05-09 3:58PM EDT | 310.00 | 14.70 | 11.60 | 14.70 | -0.90 | -5.77% | 28 | 161 | 41.13% |
| AMR240517P00320000 | 2024-05-09 3:47PM EDT | 320.00 | 21.65 | 19.60 | 24.30 | -2.58 | -10.65% | 10 | 213 | 53.81% |
| AMR240517P00330000 | 2024-05-08 2:37PM EDT | 330.00 | 35.00 | 27.30 | 34.50 | 0.00 | - | 1 | 61 | 68.73% |
| AMR240517P00340000 | 2024-05-07 10:35AM EDT | 340.00 | 35.00 | 37.10 | 44.30 | 0.00 | - | 2 | 57 | 79.31% |
| AMR240517P00350000 | 2024-05-03 10:35AM EDT | 350.00 | 35.00 | 47.30 | 54.20 | 0.00 | - | 7 | 20 | 89.64% |
| AMR240517P00360000 | 2024-05-08 3:10PM EDT | 360.00 | 64.10 | 57.20 | 64.20 | 0.00 | - | 39 | 4 | 100.11% |
| AMR240517P00370000 | 2024-05-01 2:50PM EDT | 370.00 | 46.00 | 68.00 | 74.20 | 0.00 | - | 1 | 1 | 109.99% |
| AMR240517P00380000 | 2024-05-08 3:10PM EDT | 380.00 | 80.29 | 77.30 | 84.20 | -6.01 | -6.96% | 1 | 2 | 119.36% |
| AMR240517P00390000 | 2024-04-30 10:42AM EDT | 390.00 | 90.32 | 87.10 | 94.10 | +28.62 | +46.39% | 1 | 0 | 127.15% |
| AMR240517P00400000 | 2024-05-09 3:53PM EDT | 400.00 | 100.78 | 97.50 | 104.20 | +1.08 | +1.08% | 3 | 3 | 136.79% |
| AMR240517P00410000 | 2024-05-09 3:55PM EDT | 410.00 | 110.81 | 107.50 | 114.20 | +4.78 | +4.51% | 3 | 0 | 144.97% |
| AMR240517P00420000 | 2024-05-01 3:42PM EDT | 420.00 | 100.70 | 117.40 | 124.20 | 0.00 | - | 16 | 0 | 152.81% |
| AMR240517P00430000 | 2024-05-01 3:42PM EDT | 430.00 | 110.70 | 127.00 | 134.20 | 0.00 | - | 16 | 0 | 160.35% |
| AMR240517P00440000 | 2024-03-13 2:14PM EDT | 440.00 | 126.40 | 109.00 | 116.30 | 0.00 | - | 4 | 0 | 0.00% |
| AMR240517P00450000 | 2024-03-07 2:57PM EDT | 450.00 | 76.50 | 134.60 | 142.70 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240517P00460000 | 2024-02-28 3:23PM EDT | 460.00 | 102.85 | 124.60 | 132.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMR240517P00490000 | 2024-03-13 10:07AM EDT | 490.00 | 185.90 | 157.50 | 165.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00500000 | 2024-03-11 11:02AM EDT | 500.00 | 148.30 | 174.00 | 181.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00510000 | 2024-03-04 11:49AM EDT | 510.00 | 125.50 | 186.20 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00520000 | 2024-02-29 11:24AM EDT | 520.00 | 154.60 | 184.70 | 192.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00530000 | 2024-03-12 9:33AM EDT | 530.00 | 195.00 | 198.70 | 206.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00540000 | 2024-02-29 12:18PM EDT | 540.00 | 165.80 | 204.40 | 212.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00550000 | 2024-03-06 12:08PM EDT | 550.00 | 164.80 | 235.50 | 242.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00560000 | 2024-03-04 12:16PM EDT | 560.00 | 173.00 | 236.30 | 244.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240517P00570000 | 2024-02-26 1:41PM EDT | 570.00 | 133.70 | 244.30 | 249.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00580000 | 2024-03-18 9:55AM EDT | 580.00 | 278.30 | 234.10 | 240.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00590000 | 2024-03-14 3:52PM EDT | 590.00 | 289.94 | 258.30 | 266.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00600000 | 2024-03-14 3:52PM EDT | 600.00 | 299.97 | 268.10 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00610000 | 2024-02-28 3:40PM EDT | 610.00 | 246.90 | 274.80 | 282.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240517P00660000 | 2024-03-11 9:34AM EDT | 660.00 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.