Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241018C00210000 | 2024-06-17 2:15PM EDT | 210.00 | 95.10 | 111.40 | 120.20 | 0.00 | - | - | 2 | 64.94% |
| AMR241018C00220000 | 2024-06-11 3:43PM EDT | 220.00 | 91.36 | 102.10 | 111.00 | 0.00 | - | - | 0 | 61.93% |
| AMR241018C00230000 | 2024-06-28 1:04PM EDT | 230.00 | 59.69 | 93.30 | 102.10 | 0.00 | - | 2 | 3 | 59.86% |
| AMR241018C00240000 | 2024-06-11 3:35PM EDT | 240.00 | 74.80 | 86.10 | 93.10 | 0.00 | - | - | 1 | 59.29% |
| AMR241018C00250000 | 2024-06-28 1:04PM EDT | 250.00 | 92.79 | 77.60 | 84.70 | +46.99 | +102.60% | 1 | 2 | 57.17% |
| AMR241018C00260000 | 2024-07-02 9:34AM EDT | 260.00 | 85.00 | 70.10 | 77.30 | 0.00 | - | 1 | 1 | 56.68% |
| AMR241018C00270000 | 2024-06-03 10:40AM EDT | 270.00 | 75.00 | 67.50 | 74.20 | 0.00 | - | 2 | 2 | 63.93% |
| AMR241018C00280000 | 2024-06-28 1:04PM EDT | 280.00 | 28.39 | 57.20 | 62.00 | 0.00 | - | 3 | 4 | 55.07% |
| AMR241018C00290000 | 2024-06-27 3:20PM EDT | 290.00 | 24.30 | 49.60 | 55.20 | 0.00 | - | 18 | 0 | 53.08% |
| AMR241018C00300000 | 2024-06-28 1:04PM EDT | 300.00 | 20.40 | 44.90 | 49.40 | 0.00 | - | 2 | 0 | 53.60% |
| AMR241018C00310000 | 2024-06-26 12:48PM EDT | 310.00 | 18.30 | 39.10 | 43.60 | 0.00 | - | 5 | 28 | 52.58% |
| AMR241018C00320000 | 2024-06-25 2:05PM EDT | 320.00 | 15.00 | 34.60 | 36.20 | 0.00 | - | 10 | 19 | 50.74% |
| AMR241018C00330000 | 2024-07-03 11:20AM EDT | 330.00 | 33.00 | 30.20 | 31.40 | -2.45 | -6.91% | 2 | 11 | 50.26% |
| AMR241018C00340000 | 2024-07-02 1:28PM EDT | 340.00 | 28.50 | 25.90 | 28.30 | 0.00 | - | 1 | 0 | 50.46% |
| AMR241018C00350000 | 2024-07-01 12:06PM EDT | 350.00 | 26.97 | 19.90 | 26.60 | 0.00 | - | 6 | 4 | 54.76% |
| AMR241018C00360000 | 2024-07-01 2:31PM EDT | 360.00 | 24.50 | 18.50 | 22.20 | 0.00 | - | 31 | 0 | 50.08% |
| AMR241018C00370000 | 2024-07-01 9:38AM EDT | 370.00 | 14.00 | 15.70 | 18.60 | 0.00 | - | 1 | 1 | 51.56% |
| AMR241018C00380000 | 2024-07-03 12:23PM EDT | 380.00 | 15.40 | 13.30 | 14.80 | -1.60 | -9.41% | 1 | 2 | 49.33% |
| AMR241018C00390000 | 2024-06-26 11:58AM EDT | 390.00 | 3.61 | 11.60 | 14.00 | 0.00 | - | 2 | 0 | 51.50% |
| AMR241018C00400000 | 2024-07-03 9:51AM EDT | 400.00 | 13.49 | 9.40 | 11.40 | +1.99 | +17.30% | 10 | 0 | 50.20% |
| AMR241018C00440000 | 2024-05-22 10:11AM EDT | 440.00 | 5.06 | 0.90 | 5.70 | 0.00 | - | - | 38 | 49.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241018P00200000 | 2024-06-27 1:22PM EDT | 200.00 | 3.90 | 0.80 | 4.50 | 0.00 | - | 1 | 1 | 60.01% |
| AMR241018P00210000 | 2024-06-27 1:22PM EDT | 210.00 | 5.16 | 1.05 | 6.70 | 0.00 | - | - | 1 | 60.44% |
| AMR241018P00220000 | 2024-06-21 9:55AM EDT | 220.00 | 6.80 | 1.15 | 7.40 | 0.00 | - | 1 | 1 | 56.68% |
| AMR241018P00230000 | 2024-06-25 1:52PM EDT | 230.00 | 8.99 | 2.90 | 6.50 | 0.00 | - | 5 | 38 | 52.94% |
| AMR241018P00240000 | 2024-06-25 3:34PM EDT | 240.00 | 11.70 | 4.70 | 8.20 | 0.00 | - | 26 | 26 | 52.99% |
| AMR241018P00250000 | 2024-06-28 1:19PM EDT | 250.00 | 14.40 | 5.90 | 7.90 | 0.00 | - | 1 | 131 | 51.33% |
| AMR241018P00260000 | 2024-07-01 3:24PM EDT | 260.00 | 8.30 | 7.90 | 9.90 | 0.00 | - | 43 | 0 | 50.33% |
| AMR241018P00270000 | 2024-07-01 3:10PM EDT | 270.00 | 10.20 | 9.80 | 13.90 | 0.00 | - | 35 | 48 | 52.52% |
| AMR241018P00280000 | 2024-07-01 9:55AM EDT | 280.00 | 14.50 | 12.10 | 15.80 | 0.00 | - | 4 | 72 | 49.80% |
| AMR241018P00290000 | 2024-06-28 1:44PM EDT | 290.00 | 32.90 | 16.00 | 19.10 | 0.00 | - | 3 | 48 | 48.97% |
| AMR241018P00300000 | 2024-07-02 9:56AM EDT | 300.00 | 19.00 | 19.60 | 24.40 | 0.00 | - | 1 | 0 | 50.57% |
| AMR241018P00310000 | 2024-05-28 10:19AM EDT | 310.00 | 34.30 | 43.10 | 48.80 | 0.00 | - | 1 | 0 | 75.64% |
| AMR241018P00340000 | 2024-06-07 3:59PM EDT | 340.00 | 52.00 | 41.00 | 43.20 | 0.00 | - | 1 | 1 | 45.95% |
| AMR241018P00350000 | 2024-06-24 11:15AM EDT | 350.00 | 68.60 | 44.50 | 51.60 | 0.00 | - | - | 0 | 48.59% |
© 2024 Yahoo. All rights reserved.