UK markets open in 5 hours 53 minutes
NIKKEI 225
39,562.71 +221.17 (+0.56%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.95 +0.21 (+0.26%) GOLD FUTURES
2,333.00 -3.60 (-0.15%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,652.97 +470.64 (+0.98%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241018C00210000 | 2024-06-17 2:15PM EDT | 210.00 | 95.10 | 71.40 | 76.10 | 0.00 | - | - | 2 | 56.70% |
| AMR241018C00220000 | 2024-06-11 3:43PM EDT | 220.00 | 91.36 | 62.00 | 69.30 | 0.00 | - | - | 4 | 54.90% |
| AMR241018C00240000 | 2024-06-11 3:35PM EDT | 240.00 | 74.80 | 49.60 | 53.20 | 0.00 | - | - | 1 | 53.22% |
| AMR241018C00250000 | 2024-06-06 11:36AM EDT | 250.00 | 78.22 | 42.70 | 46.30 | 0.00 | - | - | 2 | 51.54% |
| AMR241018C00260000 | 2024-06-11 3:34PM EDT | 260.00 | 58.20 | 36.50 | 39.40 | 0.00 | - | - | 0 | 52.26% |
| AMR241018C00270000 | 2024-06-03 10:40AM EDT | 270.00 | 75.00 | 30.80 | 33.50 | 0.00 | - | 2 | 2 | 50.69% |
| AMR241018C00290000 | 2024-06-27 3:20PM EDT | 290.00 | 24.30 | 23.60 | 24.30 | -0.80 | -3.19% | 18 | 21 | 49.46% |
| AMR241018C00300000 | 2024-06-27 1:22PM EDT | 300.00 | 20.40 | 19.60 | 20.80 | -1.70 | -7.69% | 3 | 28 | 49.47% |
| AMR241018C00310000 | 2024-06-26 12:48PM EDT | 310.00 | 18.30 | 15.70 | 17.20 | 0.00 | - | 5 | 28 | 48.57% |
| AMR241018C00320000 | 2024-06-25 2:05PM EDT | 320.00 | 15.00 | 12.80 | 14.30 | 0.00 | - | 10 | 19 | 48.12% |
| AMR241018C00330000 | 2024-06-27 11:20AM EDT | 330.00 | 12.00 | 10.50 | 12.00 | -0.60 | -4.76% | 1 | 7 | 48.06% |
| AMR241018C00340000 | 2024-06-27 9:38AM EDT | 340.00 | 10.83 | 9.00 | 9.70 | +0.20 | +1.88% | 2 | 9 | 47.34% |
| AMR241018C00350000 | 2024-06-25 10:41AM EDT | 350.00 | 8.60 | 7.00 | 8.20 | 0.00 | - | 1 | 6 | 47.62% |
| AMR241018C00360000 | 2024-06-04 1:43PM EDT | 360.00 | 16.37 | 4.70 | 10.20 | 0.00 | - | 2 | 0 | 55.19% |
| AMR241018C00370000 | 2024-06-13 11:47AM EDT | 370.00 | 11.70 | 2.95 | 7.80 | 0.00 | - | 1 | 2 | 52.95% |
| AMR241018C00380000 | 2024-06-06 9:36AM EDT | 380.00 | 15.50 | 3.30 | 8.10 | 0.00 | - | 1 | 1 | 50.51% |
| AMR241018C00390000 | 2024-06-26 11:58AM EDT | 390.00 | 3.61 | 2.60 | 3.70 | 0.00 | - | 2 | 2 | 47.12% |
| AMR241018C00400000 | 2024-06-27 10:04AM EDT | 400.00 | 3.18 | 2.15 | 3.00 | -5.32 | -62.59% | 20 | 98 | 46.99% |
| AMR241018C00440000 | 2024-05-22 10:11AM EDT | 440.00 | 5.06 | 0.90 | 5.70 | 0.00 | - | - | 38 | 56.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241018P00200000 | 2024-06-27 1:22PM EDT | 200.00 | 3.90 | 3.70 | 4.50 | -0.30 | -7.14% | 1 | 1 | 50.35% |
| AMR241018P00220000 | 2024-06-21 9:55AM EDT | 220.00 | 6.80 | 6.10 | 7.50 | 0.00 | - | 1 | 1 | 48.61% |
| AMR241018P00230000 | 2024-06-25 1:52PM EDT | 230.00 | 8.99 | 8.50 | 9.40 | 0.00 | - | 5 | 38 | 46.80% |
| AMR241018P00240000 | 2024-06-25 3:34PM EDT | 240.00 | 11.70 | 11.00 | 12.10 | 0.00 | - | 26 | 26 | 45.89% |
| AMR241018P00250000 | 2024-05-23 1:02PM EDT | 250.00 | 13.10 | 11.20 | 14.50 | 0.00 | - | - | 130 | 43.48% |
| AMR241018P00260000 | 2024-06-27 1:22PM EDT | 260.00 | 18.60 | 17.10 | 19.10 | +2.20 | +13.41% | 1 | 50 | 44.17% |
| AMR241018P00280000 | 2024-06-27 3:14PM EDT | 280.00 | 28.10 | 27.90 | 28.70 | +1.20 | +4.46% | 9 | 63 | 43.02% |
| AMR241018P00290000 | 2024-06-27 1:32PM EDT | 290.00 | 34.20 | 33.60 | 34.30 | +2.00 | +6.21% | 3 | 45 | 42.33% |
| AMR241018P00300000 | 2024-06-26 1:55PM EDT | 300.00 | 38.10 | 39.50 | 40.40 | 0.00 | - | 3 | 3 | 41.54% |
| AMR241018P00310000 | 2024-05-28 10:19AM EDT | 310.00 | 34.30 | 43.10 | 48.80 | 0.00 | - | 1 | 0 | 43.82% |
| AMR241018P00340000 | 2024-06-07 3:59PM EDT | 340.00 | 52.00 | 67.50 | 73.70 | 0.00 | - | 1 | 1 | 46.62% |
© 2024 Yahoo. All rights reserved.