UK markets open in 5 hours 53 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
275.64-5.64 (-2.01%)
At close: 04:00PM EDT
276.00 +0.36 (+0.13%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR241018C002100002024-06-17 2:15PM EDT210.0095.1071.4076.100.00--256.70%
AMR241018C002200002024-06-11 3:43PM EDT220.0091.3662.0069.300.00--454.90%
AMR241018C002400002024-06-11 3:35PM EDT240.0074.8049.6053.200.00--153.22%
AMR241018C002500002024-06-06 11:36AM EDT250.0078.2242.7046.300.00--251.54%
AMR241018C002600002024-06-11 3:34PM EDT260.0058.2036.5039.400.00--052.26%
AMR241018C002700002024-06-03 10:40AM EDT270.0075.0030.8033.500.00-2250.69%
AMR241018C002900002024-06-27 3:20PM EDT290.0024.3023.6024.30-0.80-3.19%182149.46%
AMR241018C003000002024-06-27 1:22PM EDT300.0020.4019.6020.80-1.70-7.69%32849.47%
AMR241018C003100002024-06-26 12:48PM EDT310.0018.3015.7017.200.00-52848.57%
AMR241018C003200002024-06-25 2:05PM EDT320.0015.0012.8014.300.00-101948.12%
AMR241018C003300002024-06-27 11:20AM EDT330.0012.0010.5012.00-0.60-4.76%1748.06%
AMR241018C003400002024-06-27 9:38AM EDT340.0010.839.009.70+0.20+1.88%2947.34%
AMR241018C003500002024-06-25 10:41AM EDT350.008.607.008.200.00-1647.62%
AMR241018C003600002024-06-04 1:43PM EDT360.0016.374.7010.200.00-2055.19%
AMR241018C003700002024-06-13 11:47AM EDT370.0011.702.957.800.00-1252.95%
AMR241018C003800002024-06-06 9:36AM EDT380.0015.503.308.100.00-1150.51%
AMR241018C003900002024-06-26 11:58AM EDT390.003.612.603.700.00-2247.12%
AMR241018C004000002024-06-27 10:04AM EDT400.003.182.153.00-5.32-62.59%209846.99%
AMR241018C004400002024-05-22 10:11AM EDT440.005.060.905.700.00--3856.62%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR241018P002000002024-06-27 1:22PM EDT200.003.903.704.50-0.30-7.14%1150.35%
AMR241018P002200002024-06-21 9:55AM EDT220.006.806.107.500.00-1148.61%
AMR241018P002300002024-06-25 1:52PM EDT230.008.998.509.400.00-53846.80%
AMR241018P002400002024-06-25 3:34PM EDT240.0011.7011.0012.100.00-262645.89%
AMR241018P002500002024-05-23 1:02PM EDT250.0013.1011.2014.500.00--13043.48%
AMR241018P002600002024-06-27 1:22PM EDT260.0018.6017.1019.10+2.20+13.41%15044.17%
AMR241018P002800002024-06-27 3:14PM EDT280.0028.1027.9028.70+1.20+4.46%96343.02%
AMR241018P002900002024-06-27 1:32PM EDT290.0034.2033.6034.30+2.00+6.21%34542.33%
AMR241018P003000002024-06-26 1:55PM EDT300.0038.1039.5040.400.00-3341.54%
AMR241018P003100002024-05-28 10:19AM EDT310.0034.3043.1048.800.00-1043.82%
AMR241018P003400002024-06-07 3:59PM EDT340.0052.0067.5073.700.00-1146.62%