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 | 1,195.46% |
| AMR240517C00115000 | 2024-02-01 10:36AM EDT | 115.00 | 291.00 | 270.50 | 275.50 | 0.00 | - | 1 | 1 | 2,533.11% |
| AMR240517C00120000 | 2023-12-19 4:40PM EDT | 120.00 | 226.20 | 276.00 | 280.80 | 0.00 | - | 1 | 3 | 2,859.96% |
| AMR240517C00125000 | 2024-03-04 1:33PM EDT | 125.00 | 256.70 | 191.90 | 199.50 | 0.00 | - | 1 | 7 | 922.75% |
| AMR240517C00130000 | 2023-11-21 10:52AM EDT | 130.00 | 136.00 | 216.00 | 220.50 | 0.00 | - | - | 2 | 1,284.23% |
| AMR240517C00135000 | 2023-11-14 10:35AM EDT | 135.00 | 107.00 | 156.50 | 160.00 | 0.00 | - | 1 | 1 | 442.77% |
| AMR240517C00140000 | 2023-11-08 10:34AM EDT | 140.00 | 83.80 | 160.60 | 165.50 | 0.00 | - | - | 1 | 585.77% |
| AMR240517C00145000 | 2024-03-15 12:45PM EDT | 145.00 | 147.80 | 180.00 | 186.80 | 0.00 | - | 3 | 5 | 889.19% |
| AMR240517C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 176.80 | 133.20 | 140.90 | 0.00 | - | 2 | 7 | 342.97% |
| AMR240517C00155000 | 2024-03-01 11:37AM EDT | 155.00 | 239.50 | 174.10 | 181.70 | 0.00 | - | 1 | 2 | 879.18% |
| AMR240517C00160000 | 2024-03-13 3:01PM EDT | 160.00 | 152.50 | 164.70 | 172.60 | 0.00 | - | 1 | 2 | 799.93% |
| AMR240517C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 185.00 | 153.80 | 160.00 | 0.00 | - | 1 | 3 | 697.47% |
| AMR240517C00170000 | 2024-03-21 10:48AM EDT | 170.00 | 159.70 | 156.20 | 165.00 | 0.00 | - | 3 | 7 | 765.11% |
| AMR240517C00175000 | 2024-03-13 3:01PM EDT | 175.00 | 137.20 | 149.80 | 157.80 | 0.00 | - | 1 | 3 | 719.58% |
| AMR240517C00180000 | 2024-03-13 3:01PM EDT | 180.00 | 132.50 | 145.10 | 152.10 | 0.00 | - | 2 | 4 | 692.11% |
| AMR240517C00185000 | 2024-03-13 10:20AM EDT | 185.00 | 118.30 | 140.70 | 149.00 | 0.00 | - | 1 | 15 | 679.76% |
| AMR240517C00190000 | 2024-03-18 9:40AM EDT | 190.00 | 120.40 | 150.00 | 157.00 | 0.00 | - | 1 | 5 | 786.25% |
| AMR240517C00195000 | 2024-03-01 4:12PM EDT | 195.00 | 191.70 | 134.90 | 142.20 | 0.00 | - | 1 | 4 | 666.49% |
| AMR240517C00200000 | 2024-04-15 1:12PM EDT | 200.00 | 126.50 | 83.40 | 90.90 | 0.00 | - | 2 | 20 | 102.73% |
| AMR240517C00210000 | 2024-03-07 4:00PM EDT | 210.00 | 179.00 | 98.30 | 107.80 | 0.00 | - | 1 | 2 | 419.21% |
| AMR240517C00220000 | 2024-01-26 10:48AM EDT | 220.00 | 163.50 | 170.90 | 175.90 | 0.00 | - | 1 | 1 | 1,077.78% |
| AMR240517C00230000 | 2024-01-19 10:39AM EDT | 230.00 | 176.00 | 147.20 | 151.40 | 0.00 | - | 1 | 10 | 886.08% |
| AMR240517C00240000 | 2024-03-11 12:59PM EDT | 240.00 | 114.10 | 79.10 | 87.40 | 0.00 | - | 2 | 14 | 394.74% |
| AMR240517C00250000 | 2024-05-06 2:08PM EDT | 250.00 | 55.00 | 33.70 | 41.20 | 0.00 | - | 2 | 36 | 57.62% |
| AMR240517C00260000 | 2024-05-08 2:26PM EDT | 260.00 | 35.43 | 23.50 | 29.00 | 0.00 | - | 11 | 55 | 67.70% |
| AMR240517C00270000 | 2024-05-07 10:18AM EDT | 270.00 | 37.76 | 15.60 | 19.80 | 0.00 | - | 12 | 40 | 56.67% |
| AMR240517C00280000 | 2024-05-07 10:20AM EDT | 280.00 | 31.09 | 10.70 | 11.50 | 0.00 | - | 5 | 88 | 47.39% |
| AMR240517C00290000 | 2024-05-10 2:40PM EDT | 290.00 | 5.45 | 5.40 | 6.00 | -6.95 | -56.05% | 49 | 9 | 46.20% |
| AMR240517C00300000 | 2024-05-10 1:43PM EDT | 300.00 | 2.65 | 2.15 | 2.65 | -3.85 | -59.23% | 8 | 57 | 45.50% |
| AMR240517C00310000 | 2024-05-10 2:40PM EDT | 310.00 | 0.85 | 0.65 | 1.05 | -3.15 | -78.75% | 11 | 205 | 45.95% |
| AMR240517C00320000 | 2024-05-10 1:39PM EDT | 320.00 | 0.30 | 0.20 | 0.75 | -1.50 | -83.33% | 42 | 170 | 54.15% |
| AMR240517C00330000 | 2024-05-10 12:12PM EDT | 330.00 | 0.14 | 0.05 | 2.60 | -0.37 | -72.55% | 2 | 181 | 74.90% |
| AMR240517C00340000 | 2024-05-09 2:29PM EDT | 340.00 | 0.05 | 0.00 | 3.90 | -0.15 | -75.00% | 1 | 139 | 95.31% |
| AMR240517C00350000 | 2024-05-10 9:58AM EDT | 350.00 | 0.08 | 0.00 | 1.60 | 0.00 | - | 1 | 140 | 87.06% |
| AMR240517C00360000 | 2024-05-09 12:47PM EDT | 360.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | 11 | 56 | 117.46% |
| AMR240517C00370000 | 2024-05-10 3:01PM EDT | 370.00 | 0.21 | 0.00 | 1.00 | +0.16 | +320.00% | 3 | 189 | 97.07% |
| AMR240517C00380000 | 2024-05-07 12:10PM EDT | 380.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 810 | 81.05% |
| AMR240517C00390000 | 2024-05-06 3:34PM EDT | 390.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 102 | 196 | 83.79% |
| AMR240517C00400000 | 2024-05-06 3:40PM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 168 | 356 | 83.98% |
| AMR240517C00410000 | 2024-05-06 9:38AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 282 | 89.45% |
| AMR240517C00420000 | 2024-05-06 1:43PM EDT | 420.00 | 0.03 | 0.00 | 2.20 | 0.00 | - | 1 | 170 | 154.10% |
| AMR240517C00430000 | 2024-05-03 3:41PM EDT | 430.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 100.00% |
| AMR240517C00440000 | 2024-04-23 10:09AM EDT | 440.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 36 | 188.13% |
| AMR240517C00450000 | 2024-04-23 3:29PM EDT | 450.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 4 | 38 | 180.96% |
| AMR240517C00460000 | 2024-02-28 2:49PM EDT | 460.00 | 11.80 | 0.70 | 2.30 | 0.00 | - | 2 | 7 | 192.82% |
| AMR240517C00470000 | 2024-03-19 1:57PM EDT | 470.00 | 1.55 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 178.37% |
| AMR240517C00480000 | 2024-03-14 2:45PM EDT | 480.00 | 1.59 | 0.05 | 1.15 | 0.00 | - | 1 | 26 | 177.44% |
| AMR240517C00490000 | 2024-03-12 12:15PM EDT | 490.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 189.45% |
| AMR240517C00500000 | 2024-04-23 1:19PM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 197 | 132.81% |
| AMR240517C00510000 | 2024-02-26 10:44AM EDT | 510.00 | 15.40 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 202.83% |
| AMR240517C00520000 | 2024-04-17 3:48PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 44 | 141.41% |
| AMR240517C00530000 | 2024-03-12 10:33AM EDT | 530.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 5 | 1 | 182.81% |
| AMR240517C00540000 | 2024-03-05 1:25PM EDT | 540.00 | 3.70 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 187.50% |
| AMR240517C00550000 | 2024-02-21 12:20PM EDT | 550.00 | 3.75 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 226.07% |
| AMR240517C00570000 | 2024-03-05 1:23PM EDT | 570.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 39 | 34 | 274.66% |
| AMR240517C00580000 | 2024-03-26 10:53AM EDT | 580.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 205.27% |
| AMR240517C00590000 | 2024-02-28 10:51AM EDT | 590.00 | 3.43 | 0.00 | 2.70 | 0.00 | - | 3 | 13 | 263.53% |
| AMR240517C00600000 | 2024-02-21 12:23PM EDT | 600.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 290.19% |
| AMR240517C00610000 | 2024-02-28 2:52PM EDT | 610.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 217.58% |
| AMR240517C00650000 | 2024-03-13 9:59AM EDT | 650.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 211.72% |
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 | 359.67% |
| AMR240517P00120000 | 2024-03-12 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 273.44% |
| AMR240517P00130000 | 2024-02-27 11:29AM EDT | 130.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 250.00% |
| AMR240517P00140000 | 2023-10-16 9:48AM EDT | 140.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | - | 6 | 338.23% |
| AMR240517P00145000 | 2023-11-08 10:50AM EDT | 145.00 | 3.30 | 0.00 | 4.70 | 0.00 | - | 14 | 50 | 319.48% |
| AMR240517P00150000 | 2024-04-16 11:29AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 172.66% |
| AMR240517P00155000 | 2023-11-09 12:17PM EDT | 155.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | 2 | 27 | 291.16% |
| AMR240517P00160000 | 2023-11-14 11:25AM EDT | 160.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 13 | 26 | 290.04% |
| AMR240517P00165000 | 2023-11-14 11:17AM EDT | 165.00 | 4.20 | 1.00 | 5.00 | 0.00 | - | 2 | 7 | 283.06% |
| AMR240517P00170000 | 2023-12-15 10:35AM EDT | 170.00 | 2.03 | 0.00 | 3.20 | 0.00 | - | 1 | 13 | 234.52% |
| AMR240517P00175000 | 2023-11-16 11:26AM EDT | 175.00 | 5.20 | 0.70 | 5.00 | 0.00 | - | 1 | 22 | 254.79% |
| AMR240517P00180000 | 2024-03-15 10:43AM EDT | 180.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 154.59% |
| AMR240517P00185000 | 2024-04-19 2:24PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 125.78% |
| AMR240517P00190000 | 2024-03-19 10:39AM EDT | 190.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 54 | 93 | 174.32% |
| AMR240517P00195000 | 2024-03-11 1:32PM EDT | 195.00 | 0.46 | 0.05 | 4.40 | 0.00 | - | 1 | 41 | 196.24% |
| AMR240517P00200000 | 2024-05-02 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 93.75% |
| AMR240517P00210000 | 2024-05-06 10:21AM EDT | 210.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 168.80% |
| AMR240517P00220000 | 2024-04-17 9:34AM EDT | 220.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 52 | 148.95% |
| AMR240517P00230000 | 2024-04-17 12:50PM EDT | 230.00 | 0.24 | 0.00 | 2.60 | 0.00 | - | 5 | 108 | 110.69% |
| AMR240517P00240000 | 2024-05-08 11:15AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 305 | 53.52% |
| AMR240517P00250000 | 2024-05-09 3:59PM EDT | 250.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 5 | 97 | 51.95% |
| AMR240517P00260000 | 2024-05-10 1:04PM EDT | 260.00 | 0.61 | 0.50 | 1.20 | +0.26 | +74.29% | 6 | 86 | 53.52% |
| AMR240517P00270000 | 2024-05-10 2:38PM EDT | 270.00 | 2.05 | 1.45 | 1.95 | +1.26 | +159.49% | 7 | 80 | 49.67% |
| AMR240517P00280000 | 2024-05-10 1:04PM EDT | 280.00 | 4.50 | 3.90 | 4.30 | +1.90 | +73.08% | 25 | 158 | 46.63% |
| AMR240517P00290000 | 2024-05-10 3:19PM EDT | 290.00 | 8.40 | 8.30 | 9.00 | +4.40 | +110.00% | 23 | 112 | 46.78% |
| AMR240517P00300000 | 2024-05-10 3:19PM EDT | 300.00 | 14.78 | 14.50 | 16.60 | +6.28 | +73.88% | 111 | 433 | 53.39% |
| AMR240517P00310000 | 2024-05-10 3:52PM EDT | 310.00 | 24.00 | 23.00 | 27.10 | +9.30 | +63.27% | 19 | 163 | 57.73% |
| AMR240517P00320000 | 2024-05-10 11:09AM EDT | 320.00 | 30.01 | 30.00 | 36.60 | +8.36 | +38.61% | 11 | 203 | 87.28% |
| AMR240517P00330000 | 2024-05-10 9:33AM EDT | 330.00 | 37.00 | 39.20 | 46.50 | +2.00 | +5.71% | 2 | 61 | 100.82% |
| AMR240517P00340000 | 2024-05-10 2:35PM EDT | 340.00 | 54.16 | 49.50 | 56.50 | +19.16 | +54.74% | 6 | 57 | 53.61% |
| AMR240517P00350000 | 2024-05-10 3:53PM EDT | 350.00 | 63.06 | 59.30 | 66.80 | +28.06 | +80.17% | 13 | 13 | 65.14% |
| AMR240517P00360000 | 2024-05-08 3:10PM EDT | 360.00 | 64.10 | 69.50 | 76.50 | 0.00 | - | 39 | 1 | 68.95% |
| AMR240517P00370000 | 2024-05-10 3:53PM EDT | 370.00 | 83.08 | 79.30 | 86.90 | +37.08 | +80.61% | 13 | 0 | 83.69% |
| AMR240517P00380000 | 2024-05-09 3:53PM EDT | 380.00 | 80.29 | 89.40 | 96.90 | 0.00 | - | 1 | 0 | 94.14% |
| AMR240517P00390000 | 2024-05-09 3:53PM EDT | 390.00 | 90.32 | 99.30 | 107.00 | 0.00 | - | 1 | 0 | 101.37% |
| AMR240517P00400000 | 2024-05-09 3:55PM EDT | 400.00 | 100.78 | 109.30 | 116.40 | 0.00 | - | 3 | 0 | 178.78% |
| AMR240517P00410000 | 2024-05-09 3:55PM EDT | 410.00 | 110.81 | 119.30 | 127.00 | 0.00 | - | 3 | 0 | 115.14% |
| AMR240517P00420000 | 2024-05-01 3:42PM EDT | 420.00 | 100.70 | 129.40 | 137.00 | 0.00 | - | 16 | 0 | 124.81% |
| AMR240517P00430000 | 2024-05-01 3:42PM EDT | 430.00 | 110.70 | 139.40 | 146.50 | 0.00 | - | 16 | 0 | 104.69% |
| 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.