Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116C00145000 | 2024-05-20 9:56AM EDT | 145.00 | 167.50 | 170.00 | 179.00 | 0.00 | - | - | 1 | 86.70% |
| AMR260116C00170000 | 2024-06-20 9:57AM EDT | 170.00 | 158.50 | 138.00 | 148.00 | 0.00 | - | 9 | 19 | 64.27% |
| AMR260116C00190000 | 2024-05-29 10:54AM EDT | 190.00 | 154.79 | 125.00 | 135.00 | 0.00 | - | - | 1 | 62.56% |
| AMR260116C00200000 | 2024-06-21 10:50AM EDT | 200.00 | 121.51 | 119.00 | 128.00 | -12.49 | -9.32% | 1 | 55 | 61.45% |
| AMR260116C00210000 | 2024-01-17 10:42AM EDT | 210.00 | 187.50 | 208.50 | 212.50 | 0.00 | - | 1 | 2 | 161.46% |
| AMR260116C00220000 | 2024-04-02 9:42AM EDT | 220.00 | 150.03 | 142.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR260116C00250000 | 2024-06-05 9:42AM EDT | 250.00 | 111.00 | 91.00 | 99.00 | 0.00 | - | 6 | 6 | 57.49% |
| AMR260116C00260000 | 2024-06-20 1:03PM EDT | 260.00 | 102.75 | 86.00 | 96.00 | 0.00 | - | 1 | 2 | 57.66% |
| AMR260116C00270000 | 2024-05-15 11:02AM EDT | 270.00 | 92.20 | 90.00 | 96.30 | 0.00 | - | - | 2 | 62.43% |
| AMR260116C00280000 | 2024-06-21 3:21PM EDT | 280.00 | 77.52 | 77.00 | 87.00 | +77.52 | - | 4 | 0 | 56.76% |
| AMR260116C00290000 | 2024-06-06 12:11PM EDT | 290.00 | 98.30 | 73.00 | 83.00 | 0.00 | - | 1 | 2 | 56.49% |
| AMR260116C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 72.40 | 69.70 | 75.20 | -13.60 | -15.81% | 5 | 20 | 54.98% |
| AMR260116C00310000 | 2024-06-14 11:55AM EDT | 310.00 | 77.16 | 65.00 | 75.00 | 0.00 | - | 13 | 22 | 55.60% |
| AMR260116C00320000 | 2024-06-21 2:09PM EDT | 320.00 | 62.90 | 62.00 | 68.40 | -20.46 | -24.54% | 1 | 12 | 54.42% |
| AMR260116C00330000 | 2024-06-14 11:55AM EDT | 330.00 | 69.93 | 58.00 | 65.10 | 0.00 | - | 13 | 4 | 53.96% |
| AMR260116C00340000 | 2024-05-31 9:30AM EDT | 340.00 | 79.61 | 55.00 | 65.00 | 0.00 | - | 1 | 8 | 54.87% |
| AMR260116C00350000 | 2024-06-20 2:11PM EDT | 350.00 | 63.32 | 52.00 | 62.00 | 0.00 | - | 1 | 4 | 54.66% |
| AMR260116C00360000 | 2024-01-26 10:30AM EDT | 360.00 | 122.00 | 135.00 | 142.00 | 0.00 | - | 2 | 2 | 117.09% |
| AMR260116C00370000 | 2024-03-04 12:04PM EDT | 370.00 | 130.27 | 78.20 | 87.00 | 0.00 | - | 6 | 2 | 76.17% |
| AMR260116C00380000 | 2024-06-21 3:21PM EDT | 380.00 | 44.52 | 43.00 | 50.40 | -8.28 | -15.68% | 2 | 11 | 52.56% |
| AMR260116C00400000 | 2024-05-10 2:37PM EDT | 400.00 | 48.96 | 51.00 | 58.10 | 0.00 | - | - | 1 | 61.07% |
| AMR260116C00410000 | 2024-01-24 10:48AM EDT | 410.00 | 118.00 | 115.20 | 122.00 | 0.00 | - | 1 | 1 | 108.46% |
| AMR260116C00420000 | 2024-03-20 2:36PM EDT | 420.00 | 70.80 | 68.00 | 73.80 | 0.00 | - | 1 | 1 | 75.27% |
| AMR260116C00430000 | 2024-06-21 12:46PM EDT | 430.00 | 34.45 | 32.10 | 40.90 | -24.28 | -41.34% | 1 | 4 | 52.30% |
| AMR260116C00440000 | 2024-06-06 12:11PM EDT | 440.00 | 47.80 | 30.10 | 36.30 | 0.00 | - | 1 | 101 | 51.10% |
| AMR260116C00450000 | 2024-05-28 12:04PM EDT | 450.00 | 46.19 | 28.10 | 34.50 | 0.00 | - | 1 | 18 | 50.85% |
| AMR260116C00460000 | 2024-05-10 2:04PM EDT | 460.00 | 36.71 | 37.20 | 44.30 | 0.00 | - | 6 | 7 | 58.96% |
| AMR260116C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 42.39 | 40.80 | 45.30 | 0.00 | - | 1 | 2 | 61.73% |
| AMR260116C00490000 | 2024-06-10 1:36PM EDT | 490.00 | 34.00 | 22.00 | 32.00 | 0.00 | - | 2 | 15 | 51.79% |
| AMR260116C00500000 | 2024-05-30 10:09AM EDT | 500.00 | 36.45 | 21.40 | 31.00 | 0.00 | - | 1 | 14 | 52.12% |
| AMR260116C00510000 | 2024-02-22 3:33PM EDT | 510.00 | 84.76 | 43.20 | 49.90 | 0.00 | - | 5 | 5 | 68.39% |
| AMR260116C00520000 | 2024-03-15 2:12PM EDT | 520.00 | 42.55 | 44.20 | 52.50 | 0.00 | - | 15 | 4 | 70.64% |
| AMR260116C00530000 | 2024-03-12 11:52AM EDT | 530.00 | 52.20 | 43.80 | 50.00 | 0.00 | - | 1 | 1 | 70.53% |
| AMR260116C00540000 | 2024-03-15 2:13PM EDT | 540.00 | 39.38 | 41.30 | 49.70 | 0.00 | - | 7 | 5 | 70.43% |
| AMR260116C00550000 | 2024-04-16 12:08PM EDT | 550.00 | 46.87 | 22.30 | 27.20 | 0.00 | - | 1 | 2 | 55.37% |
| AMR260116C00570000 | 2024-05-13 2:52PM EDT | 570.00 | 23.00 | 17.00 | 23.50 | 0.00 | - | 4 | 4 | 53.09% |
| AMR260116C00590000 | 2024-05-17 11:50AM EDT | 590.00 | 19.50 | 14.90 | 22.70 | 0.00 | - | 75 | 75 | 53.26% |
| AMR260116C00600000 | 2024-05-10 12:31PM EDT | 600.00 | 20.40 | 16.00 | 24.20 | 0.00 | - | - | 1 | 55.17% |
| AMR260116C00610000 | 2024-03-18 9:45AM EDT | 610.00 | 33.00 | 34.00 | 43.00 | 0.00 | - | 1 | 6 | 70.94% |
| AMR260116C00620000 | 2024-05-10 2:04PM EDT | 620.00 | 17.46 | 14.00 | 22.50 | 0.00 | - | - | 4 | 54.84% |
| AMR260116C00650000 | 2024-03-11 12:23PM EDT | 650.00 | 41.50 | 24.30 | 31.00 | 0.00 | - | 2 | 1 | 65.15% |
| AMR260116C00660000 | 2024-05-15 12:22PM EDT | 660.00 | 15.94 | 9.00 | 16.90 | 0.00 | - | 1 | 153 | 51.99% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116P00155000 | 2024-05-23 10:13AM EDT | 155.00 | 13.00 | 8.10 | 14.00 | 0.00 | - | 1 | 11 | 54.58% |
| AMR260116P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 12.50 | 9.50 | 14.90 | 0.00 | - | 1 | 1 | 53.74% |
| AMR260116P00175000 | 2024-06-04 10:11AM EDT | 175.00 | 16.50 | 14.90 | 19.90 | 0.00 | - | 1 | 15 | 50.82% |
| AMR260116P00180000 | 2024-03-04 12:46PM EDT | 180.00 | 17.70 | 17.60 | 21.70 | 0.00 | - | 10 | 10 | 51.53% |
| AMR260116P00190000 | 2024-05-15 1:00PM EDT | 190.00 | 24.00 | 19.50 | 25.80 | 0.00 | - | 4 | 5 | 50.85% |
| AMR260116P00195000 | 2024-06-13 2:47PM EDT | 195.00 | 22.00 | 20.60 | 23.70 | 0.00 | - | 2 | 2 | 49.94% |
| AMR260116P00200000 | 2024-05-17 11:43AM EDT | 200.00 | 26.20 | 20.20 | 26.90 | 0.00 | - | 10 | 16 | 51.23% |
| AMR260116P00210000 | 2024-05-15 11:48AM EDT | 210.00 | 30.80 | 24.70 | 28.50 | 0.00 | - | - | 4 | 48.71% |
| AMR260116P00220000 | 2024-06-05 9:47AM EDT | 220.00 | 30.00 | 26.00 | 32.80 | 0.00 | - | 1 | 3 | 48.67% |
| AMR260116P00230000 | 2024-05-17 1:13PM EDT | 230.00 | 38.10 | 31.80 | 35.50 | 0.00 | - | 20 | 25 | 46.99% |
| AMR260116P00250000 | 2024-06-03 10:23AM EDT | 250.00 | 36.34 | 40.70 | 46.30 | 0.00 | - | 1 | 8 | 47.68% |
| AMR260116P00260000 | 2024-06-05 12:49PM EDT | 260.00 | 44.50 | 44.00 | 51.70 | 0.00 | - | 4 | 5 | 47.67% |
| AMR260116P00270000 | 2024-06-05 12:49PM EDT | 270.00 | 49.00 | 48.00 | 54.70 | 0.00 | - | 27 | 46 | 45.65% |
| AMR260116P00280000 | 2024-06-04 11:44AM EDT | 280.00 | 55.00 | 54.20 | 60.00 | 0.00 | - | 1 | 17 | 45.25% |
| AMR260116P00290000 | 2024-05-10 3:11PM EDT | 290.00 | 67.10 | 54.90 | 61.30 | 0.00 | - | 1 | 3 | 41.81% |
| AMR260116P00300000 | 2024-05-20 1:47PM EDT | 300.00 | 71.48 | 60.00 | 69.30 | 0.00 | - | 15 | 16 | 43.05% |
| AMR260116P00310000 | 2024-05-15 12:31PM EDT | 310.00 | 78.10 | 68.80 | 75.40 | 0.00 | - | 3 | 4 | 42.77% |
| AMR260116P00320000 | 2024-04-04 12:19PM EDT | 320.00 | 76.00 | 68.30 | 73.10 | 0.00 | - | 1 | 101 | 36.48% |
| AMR260116P00340000 | 2024-01-08 11:26AM EDT | 340.00 | 75.07 | 73.30 | 77.00 | 0.00 | - | - | 1 | 29.20% |
| AMR260116P00350000 | 2024-06-14 1:28PM EDT | 350.00 | 95.80 | 95.00 | 104.80 | 0.00 | - | 1 | 10 | 43.71% |
| AMR260116P00360000 | 2024-05-29 11:06AM EDT | 360.00 | 96.40 | 102.00 | 110.50 | 0.00 | - | - | 50 | 42.46% |
| AMR260116P00370000 | 2024-04-17 10:58AM EDT | 370.00 | 91.07 | 114.30 | 120.80 | 0.00 | - | 1 | 101 | 44.36% |
| AMR260116P00380000 | 2024-05-21 11:44AM EDT | 380.00 | 116.30 | 113.00 | 117.80 | 0.00 | - | 1 | 20 | 36.47% |
| AMR260116P00390000 | 2024-05-29 11:01AM EDT | 390.00 | 116.10 | 124.00 | 131.90 | 0.00 | - | 15 | 18 | 41.00% |
| AMR260116P00400000 | 2024-02-26 12:53PM EDT | 400.00 | 89.50 | 122.50 | 131.00 | 0.00 | - | 2 | 3 | 33.95% |
| AMR260116P00420000 | 2024-02-26 1:03PM EDT | 420.00 | 100.50 | 136.30 | 142.70 | 0.00 | - | 2 | 1 | 28.86% |
| AMR260116P00500000 | 2024-01-24 1:10PM EDT | 500.00 | 151.40 | 164.10 | 170.30 | 0.00 | - | - | 3 | 0.00% |
| AMR260116P00610000 | 2024-02-02 11:32AM EDT | 610.00 | 232.00 | 247.90 | 255.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.