Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 61.38% |
| AMR240719C00270000 | 2024-06-06 10:14AM EDT | 270.00 | 49.21 | 29.00 | 33.00 | 0.00 | - | 12 | 13 | 52.53% |
| AMR240719C00280000 | 2024-05-20 12:34PM EDT | 280.00 | 28.40 | 24.10 | 25.40 | 0.00 | - | - | 4 | 48.80% |
| AMR240719C00290000 | 2024-06-13 10:25AM EDT | 290.00 | 18.80 | 18.20 | 19.30 | 0.00 | - | 1 | 12 | 47.38% |
| AMR240719C00300000 | 2024-06-14 2:56PM EDT | 300.00 | 14.40 | 13.20 | 14.30 | +0.60 | +4.35% | 3 | 14 | 46.50% |
| AMR240719C00310000 | 2024-06-13 10:37AM EDT | 310.00 | 9.90 | 9.30 | 10.20 | 0.00 | - | 1 | 11 | 45.55% |
| AMR240719C00320000 | 2024-06-11 12:25PM EDT | 320.00 | 9.10 | 6.20 | 7.00 | 0.00 | - | 1 | 109 | 44.66% |
| AMR240719C00330000 | 2024-06-14 3:11PM EDT | 330.00 | 4.70 | 4.30 | 4.90 | -0.58 | -10.98% | 3 | 44 | 44.90% |
| AMR240719C00340000 | 2024-06-14 9:31AM EDT | 340.00 | 3.76 | 2.75 | 3.40 | +0.08 | +2.17% | 1 | 34 | 45.26% |
| AMR240719C00350000 | 2024-06-12 1:59PM EDT | 350.00 | 3.50 | 1.85 | 2.40 | 0.00 | - | 6 | 53 | 46.01% |
| AMR240719C00360000 | 2024-06-14 9:31AM EDT | 360.00 | 1.61 | 1.20 | 1.75 | -0.89 | -35.60% | 1 | 26 | 47.16% |
| AMR240719C00370000 | 2024-06-14 3:31PM EDT | 370.00 | 1.23 | 0.80 | 1.55 | -6.23 | -83.51% | 1 | 4 | 50.35% |
| AMR240719C00380000 | 2024-06-04 10:32AM EDT | 380.00 | 2.30 | 0.30 | 4.10 | 0.00 | - | 1 | 4 | 59.35% |
| AMR240719C00390000 | 2024-06-03 9:57AM EDT | 390.00 | 4.50 | 0.20 | 3.70 | 0.00 | - | 1 | 1 | 61.94% |
| AMR240719C00400000 | 2024-06-14 12:37PM EDT | 400.00 | 0.62 | 0.15 | 3.60 | -0.81 | -56.64% | 2 | 4 | 65.48% |
| AMR240719C00410000 | 2024-05-23 3:58PM EDT | 410.00 | 1.35 | 0.10 | 3.60 | 0.00 | - | - | 1 | 69.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719P00220000 | 2024-05-31 9:30AM EDT | 220.00 | 1.05 | 0.35 | 3.90 | 0.00 | - | 1 | 1 | 69.96% |
| AMR240719P00230000 | 2024-06-10 10:43AM EDT | 230.00 | 1.28 | 0.55 | 4.10 | 0.00 | - | 1 | 39 | 63.00% |
| AMR240719P00240000 | 2024-06-13 3:24PM EDT | 240.00 | 1.77 | 1.40 | 2.15 | 0.00 | - | 1 | 35 | 50.77% |
| AMR240719P00250000 | 2024-06-13 3:24PM EDT | 250.00 | 2.52 | 2.30 | 3.10 | 0.00 | - | 1 | 9 | 50.73% |
| AMR240719P00260000 | 2024-06-07 11:27AM EDT | 260.00 | 4.11 | 3.70 | 4.50 | 0.00 | - | 16 | 31 | 48.38% |
| AMR240719P00270000 | 2024-06-14 1:39PM EDT | 270.00 | 6.10 | 6.00 | 6.20 | +0.10 | +1.67% | 2 | 123 | 45.22% |
| AMR240719P00280000 | 2024-06-14 2:07PM EDT | 280.00 | 9.10 | 8.40 | 9.40 | +0.20 | +2.25% | 10 | 218 | 44.81% |
| AMR240719P00290000 | 2024-06-13 2:55PM EDT | 290.00 | 11.90 | 12.40 | 13.30 | 0.00 | - | 9 | 47 | 43.67% |
| AMR240719P00300000 | 2024-06-14 10:57AM EDT | 300.00 | 16.23 | 17.30 | 18.20 | -1.01 | -5.86% | 1 | 139 | 42.57% |
| AMR240719P00310000 | 2024-06-13 9:40AM EDT | 310.00 | 24.00 | 23.30 | 24.30 | 0.00 | - | 5 | 23 | 42.02% |
| AMR240719P00320000 | 2024-06-06 9:59AM EDT | 320.00 | 22.20 | 30.00 | 35.30 | 0.00 | - | 2 | 26 | 53.99% |
| AMR240719P00330000 | 2024-06-05 1:07PM EDT | 330.00 | 30.43 | 37.30 | 42.50 | 0.00 | - | 1 | 6 | 52.98% |
| AMR240719P00350000 | 2024-06-04 10:21AM EDT | 350.00 | 43.40 | 54.20 | 60.90 | 0.00 | - | 2 | 5 | 60.46% |
| AMR240719P00400000 | 2024-06-03 10:48AM EDT | 400.00 | 74.60 | 101.50 | 109.80 | 0.00 | - | 4 | 0 | 81.49% |
© 2024 Yahoo. All rights reserved.