Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719C00230000 | 2024-05-17 11:38AM EDT | 230.00 | 64.25 | 63.20 | 70.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240719C00260000 | 2024-06-26 10:14AM EDT | 260.00 | 25.80 | 57.00 | 66.00 | 0.00 | - | 7 | 6 | 60.16% |
| AMR240719C00270000 | 2024-07-03 12:48PM EDT | 270.00 | 53.57 | 47.10 | 56.70 | +2.57 | +5.04% | 2 | 27 | 56.45% |
| AMR240719C00280000 | 2024-07-02 12:29PM EDT | 280.00 | 41.74 | 40.10 | 46.20 | 0.00 | - | 1 | 0 | 57.78% |
| AMR240719C00290000 | 2024-07-02 12:29PM EDT | 290.00 | 32.93 | 31.00 | 35.90 | 0.00 | - | 1 | 19 | 62.90% |
| AMR240719C00300000 | 2024-07-02 10:18AM EDT | 300.00 | 31.95 | 23.20 | 26.20 | 0.00 | - | 1 | 81 | 51.37% |
| AMR240719C00310000 | 2024-07-02 1:37PM EDT | 310.00 | 18.80 | 16.20 | 19.20 | 0.00 | - | 4 | 68 | 49.79% |
| AMR240719C00320000 | 2024-07-03 12:38PM EDT | 320.00 | 12.95 | 11.60 | 12.60 | -0.60 | -4.43% | 4 | 227 | 45.62% |
| AMR240719C00330000 | 2024-07-03 12:37PM EDT | 330.00 | 8.48 | 7.20 | 8.30 | -2.02 | -19.24% | 5 | 265 | 45.52% |
| AMR240719C00340000 | 2024-07-03 12:49PM EDT | 340.00 | 5.05 | 4.40 | 5.00 | -1.33 | -20.85% | 56 | 0 | 44.57% |
| AMR240719C00350000 | 2024-07-03 12:49PM EDT | 350.00 | 2.86 | 2.30 | 2.95 | -0.99 | -25.71% | 55 | 419 | 44.59% |
| AMR240719C00360000 | 2024-07-03 10:17AM EDT | 360.00 | 2.75 | 0.35 | 1.85 | +0.60 | +27.91% | 3 | 113 | 46.05% |
| AMR240719C00370000 | 2024-07-03 10:28AM EDT | 370.00 | 1.30 | 0.60 | 1.25 | +0.25 | +23.81% | 5 | 112 | 48.35% |
| AMR240719C00380000 | 2024-07-02 10:39AM EDT | 380.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | 3 | 0 | 49.19% |
| AMR240719C00390000 | 2024-06-03 9:57AM EDT | 390.00 | 4.50 | 0.30 | 0.70 | 0.00 | - | 1 | 0 | 51.03% |
| AMR240719C00400000 | 2024-07-03 9:51AM EDT | 400.00 | 0.72 | 0.05 | 4.10 | -0.78 | -52.00% | 10 | 0 | 75.37% |
| AMR240719C00410000 | 2024-07-01 2:41PM EDT | 410.00 | 0.40 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 73.36% |
| AMR240719C00420000 | 2024-07-02 12:24PM EDT | 420.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 14 | 58.69% |
| AMR240719C00440000 | 2024-07-01 9:37AM EDT | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 99.01% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719P00200000 | 2024-07-01 10:51AM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 90.82% |
| AMR240719P00220000 | 2024-06-28 11:03AM EDT | 220.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 120.14% |
| AMR240719P00230000 | 2024-07-01 1:43PM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 109 | 63.87% |
| AMR240719P00240000 | 2024-07-03 9:37AM EDT | 240.00 | 0.10 | 0.05 | 4.80 | -0.03 | -23.08% | 1 | 0 | 102.61% |
| AMR240719P00250000 | 2024-07-03 11:57AM EDT | 250.00 | 0.10 | 0.05 | 0.20 | -0.08 | -44.44% | 2 | 56 | 52.54% |
| AMR240719P00260000 | 2024-07-03 12:57PM EDT | 260.00 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 11 | 498 | 51.42% |
| AMR240719P00270000 | 2024-07-03 12:55PM EDT | 270.00 | 0.55 | 0.45 | 0.85 | +0.05 | +10.00% | 14 | 239 | 50.15% |
| AMR240719P00280000 | 2024-07-03 11:15AM EDT | 280.00 | 1.00 | 0.95 | 1.45 | +0.12 | +13.64% | 1 | 329 | 50.18% |
| AMR240719P00290000 | 2024-07-03 12:57PM EDT | 290.00 | 2.02 | 1.75 | 2.45 | -0.90 | -30.82% | 30 | 0 | 47.46% |
| AMR240719P00300000 | 2024-07-03 12:23PM EDT | 300.00 | 3.30 | 3.00 | 4.20 | -0.60 | -15.38% | 14 | 207 | 45.51% |
| AMR240719P00310000 | 2024-07-03 12:57PM EDT | 310.00 | 6.44 | 6.40 | 7.10 | +1.84 | +40.00% | 263 | 56 | 44.47% |
| AMR240719P00320000 | 2024-07-03 12:38PM EDT | 320.00 | 9.95 | 10.50 | 11.30 | +2.25 | +29.22% | 3 | 27 | 43.68% |
| AMR240719P00330000 | 2024-07-03 12:13PM EDT | 330.00 | 14.30 | 15.90 | 16.90 | +0.95 | +7.12% | 12 | 16 | 43.13% |
| AMR240719P00350000 | 2024-06-24 10:00AM EDT | 350.00 | 60.50 | 29.10 | 34.00 | 0.00 | - | 1 | 0 | 53.98% |
| AMR240719P00400000 | 2024-06-03 10:48AM EDT | 400.00 | 74.60 | 71.00 | 79.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.