Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time 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 | 110.11% |
| AMR240719C00260000 | 2024-06-21 2:35PM EDT | 260.00 | 27.00 | 27.80 | 31.70 | +27.00 | - | 7 | 0 | 50.14% |
| AMR240719C00270000 | 2024-06-20 12:45PM EDT | 270.00 | 36.57 | 18.90 | 24.70 | 0.00 | - | 3 | 14 | 49.86% |
| AMR240719C00280000 | 2024-06-21 3:58PM EDT | 280.00 | 16.10 | 15.20 | 18.50 | -11.01 | -40.61% | 20 | 6 | 48.95% |
| AMR240719C00290000 | 2024-06-21 3:58PM EDT | 290.00 | 11.00 | 10.20 | 12.50 | -6.00 | -35.29% | 12 | 17 | 45.39% |
| AMR240719C00300000 | 2024-06-21 3:00PM EDT | 300.00 | 6.23 | 6.70 | 8.10 | -7.47 | -54.53% | 12 | 25 | 43.46% |
| AMR240719C00310000 | 2024-06-21 3:57PM EDT | 310.00 | 4.70 | 4.30 | 5.70 | -3.30 | -41.25% | 15 | 18 | 44.95% |
| AMR240719C00320000 | 2024-06-21 12:41PM EDT | 320.00 | 2.60 | 2.00 | 3.50 | -2.60 | -50.00% | 11 | 119 | 44.11% |
| AMR240719C00330000 | 2024-06-21 12:42PM EDT | 330.00 | 1.50 | 0.90 | 2.15 | -2.00 | -57.14% | 5 | 63 | 44.06% |
| AMR240719C00340000 | 2024-06-21 9:40AM EDT | 340.00 | 1.57 | 0.85 | 2.90 | -1.10 | -41.20% | 1 | 83 | 54.86% |
| AMR240719C00350000 | 2024-06-21 12:39PM EDT | 350.00 | 0.71 | 0.30 | 1.00 | -0.59 | -45.38% | 46 | 108 | 46.83% |
| AMR240719C00360000 | 2024-06-20 3:59PM EDT | 360.00 | 0.80 | 0.20 | 1.45 | 0.00 | - | 70 | 90 | 56.15% |
| AMR240719C00370000 | 2024-06-21 3:30PM EDT | 370.00 | 0.77 | 0.00 | 1.50 | -0.46 | -37.40% | 1 | 3 | 53.49% |
| AMR240719C00380000 | 2024-06-21 3:30PM EDT | 380.00 | 0.72 | 0.00 | 1.40 | -0.13 | -15.29% | 1 | 27 | 57.15% |
| AMR240719C00390000 | 2024-06-03 9:57AM EDT | 390.00 | 4.50 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 53.56% |
| AMR240719C00400000 | 2024-06-20 3:57PM EDT | 400.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 66.09% |
| AMR240719C00410000 | 2024-05-23 3:58PM EDT | 410.00 | 1.35 | 0.05 | 4.80 | 0.00 | - | - | 1 | 88.17% |
| AMR240719C00440000 | 2024-06-20 9:53AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 1 | 80.84% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240719P00200000 | 2024-06-21 1:04PM EDT | 200.00 | 0.09 | 0.00 | 0.70 | +0.09 | - | 14 | 0 | 65.67% |
| AMR240719P00220000 | 2024-05-31 9:30AM EDT | 220.00 | 1.05 | 0.15 | 2.35 | 0.00 | - | 1 | 1 | 64.26% |
| AMR240719P00230000 | 2024-06-21 2:12PM EDT | 230.00 | 1.20 | 0.50 | 1.35 | -0.02 | -1.64% | 26 | 39 | 51.81% |
| AMR240719P00240000 | 2024-06-21 2:46PM EDT | 240.00 | 1.75 | 1.10 | 1.95 | +0.60 | +52.17% | 1 | 106 | 52.65% |
| AMR240719P00250000 | 2024-06-21 2:12PM EDT | 250.00 | 3.28 | 1.95 | 3.10 | +1.67 | +103.73% | 26 | 14 | 50.48% |
| AMR240719P00260000 | 2024-06-21 1:35PM EDT | 260.00 | 5.10 | 3.40 | 6.20 | +2.60 | +104.00% | 23 | 31 | 54.38% |
| AMR240719P00270000 | 2024-06-21 3:53PM EDT | 270.00 | 7.20 | 5.70 | 7.30 | +2.45 | +51.58% | 26 | 140 | 46.52% |
| AMR240719P00280000 | 2024-06-21 3:59PM EDT | 280.00 | 10.00 | 9.30 | 11.00 | +3.00 | +42.86% | 59 | 244 | 45.61% |
| AMR240719P00290000 | 2024-06-21 3:33PM EDT | 290.00 | 16.60 | 14.20 | 16.80 | +5.00 | +43.10% | 28 | 106 | 47.93% |
| AMR240719P00300000 | 2024-06-21 3:25PM EDT | 300.00 | 24.77 | 17.50 | 23.50 | +10.37 | +72.01% | 24 | 171 | 49.82% |
| AMR240719P00310000 | 2024-06-21 2:56PM EDT | 310.00 | 32.44 | 25.40 | 30.70 | +15.44 | +90.82% | 5 | 25 | 50.51% |
| AMR240719P00320000 | 2024-06-21 3:37PM EDT | 320.00 | 39.00 | 35.70 | 40.10 | +16.20 | +71.05% | 1 | 27 | 57.19% |
| AMR240719P00330000 | 2024-06-05 1:07PM EDT | 330.00 | 30.43 | 41.20 | 49.70 | 0.00 | - | 1 | 6 | 63.62% |
| AMR240719P00350000 | 2024-06-04 10:21AM EDT | 350.00 | 43.40 | 60.00 | 69.20 | 0.00 | - | 2 | 5 | 75.65% |
| AMR240719P00400000 | 2024-06-03 10:48AM EDT | 400.00 | 74.60 | 110.00 | 119.50 | 0.00 | - | 4 | 0 | 72.56% |
© 2024 Yahoo. All rights reserved.