Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115C00155000 | 2024-03-20 9:31AM EDT | 155.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00165000 | 2024-03-20 9:31AM EDT | 165.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00175000 | 2024-03-21 10:50AM EDT | 175.00 | 163.00 | 161.60 | 167.80 | 0.00 | - | - | 3 | 184.12% |
| AMR241115C00220000 | 2024-04-02 1:29PM EDT | 220.00 | 111.50 | 116.50 | 121.90 | 0.00 | - | - | 1 | 132.79% |
| AMR241115C00240000 | 2024-04-01 1:26PM EDT | 240.00 | 110.53 | 103.70 | 109.10 | 0.00 | - | - | 1 | 125.98% |
| AMR241115C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR241115C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 106.30 | 56.20 | 59.70 | 0.00 | - | 1 | 1 | 63.67% |
| AMR241115C00280000 | 2024-06-13 12:53PM EDT | 280.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMR241115C00290000 | 2024-06-17 12:07PM EDT | 290.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| AMR241115C00300000 | 2024-06-13 1:20PM EDT | 300.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| AMR241115C00310000 | 2024-06-05 3:51PM EDT | 310.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| AMR241115C00320000 | 2024-05-06 2:38PM EDT | 320.00 | 43.10 | 39.30 | 43.00 | 0.00 | - | 24 | 26 | 74.62% |
| AMR241115C00330000 | 2024-05-17 11:30AM EDT | 330.00 | 29.50 | 22.90 | 27.40 | 0.00 | - | 1 | 0 | 56.49% |
| AMR241115C00340000 | 2024-06-21 11:49AM EDT | 340.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| AMR241115C00350000 | 2024-05-10 12:10PM EDT | 350.00 | 24.60 | 22.70 | 28.00 | 0.00 | - | 3 | 1 | 64.29% |
| AMR241115C00360000 | 2024-05-24 3:33PM EDT | 360.00 | 24.85 | 10.30 | 18.00 | 0.00 | - | 5 | 5 | 50.62% |
| AMR241115C00370000 | 2024-05-10 2:14PM EDT | 370.00 | 18.80 | 16.40 | 21.80 | 0.00 | - | 2 | 1 | 61.51% |
| AMR241115C00380000 | 2024-06-18 9:50AM EDT | 380.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AMR241115C00390000 | 2024-06-14 10:36AM EDT | 390.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| AMR241115C00400000 | 2024-06-21 9:55AM EDT | 400.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| AMR241115C00420000 | 2024-05-16 9:50AM EDT | 420.00 | 9.70 | 6.80 | 9.10 | 0.00 | - | 3 | 3 | 54.65% |
| AMR241115C00430000 | 2024-03-25 10:01AM EDT | 430.00 | 25.00 | 22.80 | 25.70 | 0.00 | - | 2 | 2 | 85.66% |
| AMR241115C00450000 | 2024-06-20 2:11PM EDT | 450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 12.50% |
| AMR241115C00460000 | 2024-03-26 3:44PM EDT | 460.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 2 | 2 | 87.76% |
| AMR241115C00480000 | 2024-04-17 3:33PM EDT | 480.00 | 20.50 | 3.40 | 7.30 | 0.00 | - | 1 | 6 | 59.62% |
| AMR241115C00500000 | 2024-04-25 1:16PM EDT | 500.00 | 13.76 | 3.90 | 6.20 | 0.00 | - | - | 3 | 61.96% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115P00145000 | 2024-05-22 11:22AM EDT | 145.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | - | 1 | 63.16% |
| AMR241115P00160000 | 2024-03-20 1:23PM EDT | 160.00 | 4.60 | 0.00 | 6.60 | 0.00 | - | 1 | 3 | 66.44% |
| AMR241115P00165000 | 2024-03-19 11:43AM EDT | 165.00 | 5.63 | 0.05 | 6.80 | 0.00 | - | 10 | 10 | 64.11% |
| AMR241115P00170000 | 2024-05-17 10:58AM EDT | 170.00 | 3.80 | 1.25 | 6.90 | 0.00 | - | 1 | 11 | 64.11% |
| AMR241115P00175000 | 2024-05-09 11:01AM EDT | 175.00 | 4.44 | 1.40 | 3.60 | 0.00 | - | 1 | 1 | 54.08% |
| AMR241115P00180000 | 2024-03-25 2:53PM EDT | 180.00 | 6.80 | 4.20 | 7.00 | 0.00 | - | 10 | 10 | 64.04% |
| AMR241115P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 5.00 | 1.50 | 4.20 | 0.00 | - | 1 | 1 | 50.64% |
| AMR241115P00190000 | 2024-06-03 9:55AM EDT | 190.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| AMR241115P00195000 | 2024-05-15 1:17PM EDT | 195.00 | 6.61 | 2.35 | 6.20 | 0.00 | - | - | 20 | 51.08% |
| AMR241115P00200000 | 2024-05-30 11:26AM EDT | 200.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMR241115P00210000 | 2024-05-23 9:30AM EDT | 210.00 | 7.90 | 4.30 | 11.90 | 0.00 | - | 1 | 3 | 53.96% |
| AMR241115P00220000 | 2024-05-23 9:30AM EDT | 220.00 | 9.70 | 8.20 | 13.60 | 0.00 | - | 1 | 3 | 54.60% |
| AMR241115P00230000 | 2024-06-03 10:22AM EDT | 230.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| AMR241115P00240000 | 2024-06-21 2:17PM EDT | 240.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 6.25% |
| AMR241115P00250000 | 2024-05-24 2:08PM EDT | 250.00 | 16.00 | 16.90 | 18.60 | 0.00 | - | 1 | 5 | 50.34% |
| AMR241115P00260000 | 2024-05-31 12:58PM EDT | 260.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| AMR241115P00270000 | 2024-04-23 10:38AM EDT | 270.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AMR241115P00280000 | 2024-06-21 1:47PM EDT | 280.00 | 32.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| AMR241115P00290000 | 2024-05-17 3:02PM EDT | 290.00 | 39.60 | 29.80 | 33.40 | 0.00 | - | 2 | 6 | 43.77% |
| AMR241115P00300000 | 2024-06-04 9:49AM EDT | 300.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMR241115P00310000 | 2024-04-08 10:49AM EDT | 310.00 | 47.40 | 46.40 | 50.20 | 0.00 | - | - | 9 | 49.94% |
| AMR241115P00320000 | 2024-05-29 3:31PM EDT | 320.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| AMR241115P00330000 | 2024-05-24 3:02PM EDT | 330.00 | 52.10 | 56.50 | 65.00 | 0.00 | - | 10 | 34 | 51.27% |
| AMR241115P00340000 | 2024-04-26 11:13AM EDT | 340.00 | 49.00 | 53.40 | 60.30 | 0.00 | - | 2 | 3 | 31.79% |
| AMR241115P00350000 | 2024-06-07 2:00PM EDT | 350.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMR241115P00380000 | 2024-04-18 12:48PM EDT | 380.00 | 73.70 | 99.00 | 106.00 | 0.00 | - | - | 4 | 53.67% |
| AMR241115P00400000 | 2024-05-08 10:23AM EDT | 400.00 | 112.69 | 96.00 | 103.80 | 0.00 | - | - | 3 | 0.00% |
| AMR241115P00460000 | 2024-03-15 9:31AM EDT | 460.00 | 164.90 | 140.10 | 143.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.