UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.00 -2.99 (-3.88%) GOLD FUTURES
2,371.40 +25.60 (+1.09%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,889.21 +979.72 (+1.85%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115C00155000 | 2024-03-20 9:31AM EDT | 155.00 | 176.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00165000 | 2024-03-20 9:31AM EDT | 165.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR241115C00175000 | 2024-03-21 10:50AM EDT | 175.00 | 163.00 | 161.60 | 167.80 | 0.00 | - | - | 3 | 87.77% |
| AMR241115C00220000 | 2024-04-02 1:29PM EDT | 220.00 | 111.50 | 116.50 | 121.90 | 0.00 | - | - | 1 | 61.35% |
| AMR241115C00240000 | 2024-04-01 1:26PM EDT | 240.00 | 110.53 | 103.70 | 109.10 | 0.00 | - | - | 1 | 65.14% |
| AMR241115C00250000 | 2024-05-30 9:43AM EDT | 250.00 | 82.50 | 94.00 | 101.10 | 0.00 | - | 1 | 0 | 61.72% |
| AMR241115C00260000 | 2024-04-19 10:21AM EDT | 260.00 | 106.30 | 56.20 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMR241115C00290000 | 2024-05-17 2:56PM EDT | 290.00 | 42.10 | 66.80 | 72.30 | 0.00 | - | 1 | 1 | 56.93% |
| AMR241115C00300000 | 2024-05-30 9:37AM EDT | 300.00 | 51.00 | 60.80 | 66.30 | 0.00 | - | 2 | 13 | 56.17% |
| AMR241115C00310000 | 2024-05-24 11:27AM EDT | 310.00 | 44.90 | 55.00 | 60.30 | 0.00 | - | 3 | 3 | 55.17% |
| AMR241115C00320000 | 2024-05-06 2:38PM EDT | 320.00 | 43.10 | 49.80 | 55.50 | 0.00 | - | 24 | 26 | 54.87% |
| AMR241115C00330000 | 2024-05-17 11:30AM EDT | 330.00 | 29.50 | 44.80 | 49.00 | 0.00 | - | 1 | 0 | 53.34% |
| AMR241115C00340000 | 2024-05-16 12:25PM EDT | 340.00 | 27.80 | 40.70 | 44.70 | 0.00 | - | 1 | 2 | 53.24% |
| AMR241115C00350000 | 2024-05-10 12:10PM EDT | 350.00 | 24.60 | 37.60 | 41.00 | 0.00 | - | 3 | 1 | 53.69% |
| AMR241115C00360000 | 2024-05-24 3:33PM EDT | 360.00 | 24.85 | 33.50 | 37.30 | 0.00 | - | 5 | 5 | 53.24% |
| AMR241115C00370000 | 2024-05-10 2:14PM EDT | 370.00 | 18.80 | 29.80 | 33.70 | 0.00 | - | 2 | 1 | 52.74% |
| AMR241115C00380000 | 2024-05-30 3:49PM EDT | 380.00 | 21.80 | 26.90 | 30.50 | 0.00 | - | 8 | 17 | 52.62% |
| AMR241115C00390000 | 2024-05-08 2:14PM EDT | 390.00 | 23.10 | 24.10 | 27.60 | +5.20 | +29.05% | 8 | 4 | 52.44% |
| AMR241115C00400000 | 2024-06-03 10:21AM EDT | 400.00 | 22.30 | 21.40 | 24.40 | +10.70 | +92.24% | 1 | 18 | 51.84% |
| AMR241115C00420000 | 2024-05-16 9:50AM EDT | 420.00 | 9.70 | 16.90 | 20.30 | 0.00 | - | 3 | 3 | 51.78% |
| AMR241115C00430000 | 2024-03-25 10:01AM EDT | 430.00 | 25.00 | 22.80 | 25.70 | 0.00 | - | 2 | 2 | 61.38% |
| AMR241115C00450000 | 2024-05-16 2:42PM EDT | 450.00 | 7.41 | 11.70 | 14.80 | 0.00 | - | 2 | 47 | 51.27% |
| AMR241115C00460000 | 2024-03-26 3:44PM EDT | 460.00 | 17.50 | 19.90 | 22.80 | 0.00 | - | 2 | 2 | 64.55% |
| AMR241115C00480000 | 2024-04-17 3:33PM EDT | 480.00 | 20.50 | 3.40 | 7.30 | 0.00 | - | 1 | 6 | 47.14% |
| AMR241115C00500000 | 2024-04-25 1:16PM EDT | 500.00 | 13.76 | 3.90 | 6.20 | 0.00 | - | - | 3 | 48.22% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR241115P00145000 | 2024-05-22 11:22AM EDT | 145.00 | 1.80 | 0.45 | 5.30 | 0.00 | - | - | 1 | 78.13% |
| AMR241115P00160000 | 2024-03-20 1:23PM EDT | 160.00 | 4.60 | 0.00 | 6.60 | 0.00 | - | 1 | 3 | 72.08% |
| AMR241115P00165000 | 2024-03-19 11:43AM EDT | 165.00 | 5.63 | 0.05 | 6.80 | 0.00 | - | 10 | 10 | 70.04% |
| AMR241115P00170000 | 2024-05-17 10:58AM EDT | 170.00 | 3.80 | 0.90 | 5.70 | 0.00 | - | 1 | 11 | 66.87% |
| AMR241115P00175000 | 2024-05-09 11:01AM EDT | 175.00 | 4.44 | 1.05 | 5.90 | 0.00 | - | 1 | 1 | 65.17% |
| AMR241115P00180000 | 2024-03-25 2:53PM EDT | 180.00 | 6.80 | 4.20 | 7.00 | 0.00 | - | 10 | 10 | 70.92% |
| AMR241115P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 5.00 | 1.35 | 6.30 | 0.00 | - | 1 | 1 | 61.77% |
| AMR241115P00190000 | 2024-05-10 10:49AM EDT | 190.00 | 3.51 | 2.15 | 7.50 | -3.19 | -47.61% | 3 | 13 | 63.10% |
| AMR241115P00195000 | 2024-05-15 1:17PM EDT | 195.00 | 6.61 | 1.75 | 7.30 | 0.00 | - | - | 20 | 59.64% |
| AMR241115P00200000 | 2024-05-30 11:26AM EDT | 200.00 | 5.45 | 2.05 | 7.80 | 0.00 | - | 1 | 2 | 58.64% |
| AMR241115P00210000 | 2024-05-23 9:30AM EDT | 210.00 | 7.90 | 3.20 | 8.60 | 0.00 | - | 1 | 3 | 56.94% |
| AMR241115P00220000 | 2024-05-23 9:30AM EDT | 220.00 | 9.70 | 5.10 | 9.80 | 0.00 | - | 1 | 3 | 56.36% |
| AMR241115P00230000 | 2024-06-03 10:22AM EDT | 230.00 | 7.98 | 6.70 | 11.40 | -5.78 | -42.01% | 2 | 29 | 55.32% |
| AMR241115P00240000 | 2024-05-20 11:36AM EDT | 240.00 | 16.49 | 8.10 | 13.10 | 0.00 | - | 1 | 47 | 53.75% |
| AMR241115P00250000 | 2024-05-24 2:08PM EDT | 250.00 | 16.00 | 9.10 | 15.00 | 0.00 | - | 1 | 5 | 51.67% |
| AMR241115P00260000 | 2024-05-31 12:58PM EDT | 260.00 | 17.30 | 12.20 | 17.20 | 0.00 | - | 1 | 4 | 51.31% |
| AMR241115P00270000 | 2024-04-23 10:38AM EDT | 270.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AMR241115P00280000 | 2024-04-19 10:45AM EDT | 280.00 | 25.20 | 31.10 | 35.00 | 0.00 | - | 2 | 7 | 66.93% |
| AMR241115P00290000 | 2024-05-17 3:02PM EDT | 290.00 | 39.60 | 22.20 | 24.10 | 0.00 | - | 2 | 6 | 49.37% |
| AMR241115P00300000 | 2024-05-24 3:50PM EDT | 300.00 | 35.12 | 25.80 | 27.90 | 0.00 | - | 10 | 20 | 48.70% |
| AMR241115P00310000 | 2024-04-08 10:49AM EDT | 310.00 | 47.40 | 46.40 | 50.20 | 0.00 | - | - | 9 | 67.53% |
| AMR241115P00320000 | 2024-05-29 3:31PM EDT | 320.00 | 44.60 | 33.10 | 36.70 | 0.00 | - | 2 | 128 | 47.52% |
| AMR241115P00330000 | 2024-05-24 3:02PM EDT | 330.00 | 52.10 | 38.50 | 41.70 | 0.00 | - | 10 | 34 | 46.99% |
| AMR241115P00340000 | 2024-04-26 11:13AM EDT | 340.00 | 49.00 | 53.40 | 60.30 | 0.00 | - | 2 | 3 | 57.54% |
| AMR241115P00350000 | 2024-05-08 10:23AM EDT | 350.00 | 73.75 | 49.90 | 52.70 | 0.00 | - | - | 3 | 45.85% |
| AMR241115P00380000 | 2024-04-18 12:48PM EDT | 380.00 | 73.70 | 99.00 | 106.00 | 0.00 | - | - | 4 | 79.25% |
| AMR241115P00400000 | 2024-05-08 10:23AM EDT | 400.00 | 112.69 | 83.20 | 89.20 | 0.00 | - | - | 3 | 46.86% |
| AMR241115P00460000 | 2024-03-15 9:31AM EDT | 460.00 | 164.90 | 140.10 | 143.30 | 0.00 | - | - | 1 | 50.42% |
© 2024 Yahoo. All rights reserved.