UK markets open in 1 hour 24 minutes
NIKKEI 225
39,087.99 +470.89 (+1.22%) HANG SENG
18,883.69 -311.91 (-1.62%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,373.10 -19.80 (-0.83%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,486.07 -416.45 (-0.76%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116C00200000 | 2024-05-20 12:15PM EDT | 200.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMR260116C00210000 | 2024-01-17 10:42AM EDT | 210.00 | 187.50 | 208.50 | 212.50 | 0.00 | - | 1 | 2 | 137.69% |
| AMR260116C00220000 | 2024-04-02 9:42AM EDT | 220.00 | 150.03 | 142.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR260116C00250000 | 2024-03-12 11:00AM EDT | 250.00 | 138.70 | 133.00 | 142.90 | 0.00 | - | 8 | 0 | 79.88% |
| AMR260116C00260000 | 2024-03-04 1:40PM EDT | 260.00 | 182.00 | 123.10 | 129.60 | 0.00 | - | 1 | 1 | 73.59% |
| AMR260116C00270000 | 2024-05-15 11:02AM EDT | 270.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMR260116C00290000 | 2024-05-20 10:59AM EDT | 290.00 | 86.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR260116C00300000 | 2024-05-20 1:47PM EDT | 300.00 | 82.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMR260116C00310000 | 2024-05-20 1:47PM EDT | 310.00 | 77.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| AMR260116C00320000 | 2024-05-08 1:17PM EDT | 320.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMR260116C00330000 | 2024-04-05 11:39AM EDT | 330.00 | 90.00 | 96.00 | 105.00 | 0.00 | - | 1 | 3 | 71.77% |
| AMR260116C00340000 | 2024-05-21 3:53PM EDT | 340.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMR260116C00350000 | 2024-05-20 11:00AM EDT | 350.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMR260116C00360000 | 2024-01-26 10:30AM EDT | 360.00 | 122.00 | 135.00 | 142.00 | 0.00 | - | 2 | 2 | 104.13% |
| AMR260116C00370000 | 2024-03-04 12:04PM EDT | 370.00 | 130.27 | 78.20 | 87.00 | 0.00 | - | 6 | 2 | 67.11% |
| AMR260116C00380000 | 2024-05-17 2:09PM EDT | 380.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMR260116C00400000 | 2024-05-10 2:37PM EDT | 400.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AMR260116C00410000 | 2024-01-24 10:48AM EDT | 410.00 | 118.00 | 115.20 | 122.00 | 0.00 | - | 1 | 1 | 97.19% |
| AMR260116C00420000 | 2024-03-20 2:36PM EDT | 420.00 | 70.80 | 68.00 | 73.80 | 0.00 | - | 1 | 1 | 67.06% |
| AMR260116C00430000 | 2024-03-15 2:13PM EDT | 430.00 | 58.73 | 64.20 | 72.40 | 0.00 | - | 7 | 4 | 66.72% |
| AMR260116C00440000 | 2024-01-23 11:47AM EDT | 440.00 | 106.40 | 103.30 | 107.80 | 0.00 | - | 102 | 101 | 92.19% |
| AMR260116C00450000 | 2024-05-10 2:37PM EDT | 450.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMR260116C00460000 | 2024-05-10 2:04PM EDT | 460.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMR260116C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMR260116C00490000 | 2024-02-29 3:15PM EDT | 490.00 | 81.30 | 53.00 | 61.30 | 0.00 | - | 2 | 15 | 66.57% |
| AMR260116C00500000 | 2024-05-06 11:13AM EDT | 500.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMR260116C00510000 | 2024-02-22 3:33PM EDT | 510.00 | 84.76 | 43.20 | 49.90 | 0.00 | - | 5 | 5 | 61.68% |
| AMR260116C00520000 | 2024-03-15 2:12PM EDT | 520.00 | 42.55 | 44.20 | 52.50 | 0.00 | - | 15 | 4 | 63.83% |
| AMR260116C00530000 | 2024-03-12 11:52AM EDT | 530.00 | 52.20 | 43.80 | 50.00 | 0.00 | - | 1 | 1 | 63.81% |
| AMR260116C00540000 | 2024-03-15 2:13PM EDT | 540.00 | 39.38 | 41.30 | 49.70 | 0.00 | - | 7 | 5 | 63.79% |
| AMR260116C00550000 | 2024-04-16 12:08PM EDT | 550.00 | 46.87 | 22.30 | 27.20 | 0.00 | - | 1 | 2 | 50.01% |
| AMR260116C00570000 | 2024-05-13 2:52PM EDT | 570.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMR260116C00590000 | 2024-05-17 11:50AM EDT | 590.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMR260116C00600000 | 2024-05-10 12:31PM EDT | 600.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMR260116C00610000 | 2024-03-18 9:45AM EDT | 610.00 | 33.00 | 34.00 | 43.00 | 0.00 | - | 1 | 6 | 64.69% |
| AMR260116C00620000 | 2024-05-10 2:04PM EDT | 620.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMR260116C00650000 | 2024-03-11 12:23PM EDT | 650.00 | 41.50 | 24.30 | 31.00 | 0.00 | - | 2 | 1 | 59.55% |
| AMR260116C00660000 | 2024-05-15 12:22PM EDT | 660.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR260116P00155000 | 2024-05-20 11:42AM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR260116P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMR260116P00175000 | 2024-03-04 12:46PM EDT | 175.00 | 17.00 | 16.80 | 22.00 | 0.00 | - | 10 | 14 | 54.88% |
| AMR260116P00180000 | 2024-03-04 12:46PM EDT | 180.00 | 17.70 | 17.60 | 21.70 | 0.00 | - | 10 | 10 | 53.18% |
| AMR260116P00190000 | 2024-05-15 1:00PM EDT | 190.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMR260116P00200000 | 2024-05-17 11:43AM EDT | 200.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMR260116P00210000 | 2024-05-15 11:48AM EDT | 210.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMR260116P00220000 | 2024-05-10 1:14PM EDT | 220.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMR260116P00230000 | 2024-05-17 1:13PM EDT | 230.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMR260116P00250000 | 2024-05-16 12:18PM EDT | 250.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMR260116P00260000 | 2024-02-20 12:09PM EDT | 260.00 | 42.40 | 45.20 | 50.00 | 0.00 | - | - | 1 | 49.27% |
| AMR260116P00270000 | 2024-05-20 1:47PM EDT | 270.00 | 55.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMR260116P00280000 | 2024-05-06 11:43AM EDT | 280.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMR260116P00290000 | 2024-05-10 3:11PM EDT | 290.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMR260116P00300000 | 2024-05-20 1:47PM EDT | 300.00 | 71.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| AMR260116P00310000 | 2024-05-15 12:31PM EDT | 310.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMR260116P00320000 | 2024-04-04 12:19PM EDT | 320.00 | 76.00 | 68.30 | 73.10 | 0.00 | - | 1 | 101 | 41.11% |
| AMR260116P00340000 | 2024-01-08 11:26AM EDT | 340.00 | 75.07 | 73.30 | 77.00 | 0.00 | - | - | 1 | 35.14% |
| AMR260116P00350000 | 2024-05-16 3:35PM EDT | 350.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMR260116P00370000 | 2024-04-17 10:58AM EDT | 370.00 | 91.07 | 114.30 | 120.80 | 0.00 | - | 1 | 101 | 49.56% |
| AMR260116P00380000 | 2024-05-21 11:44AM EDT | 380.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR260116P00390000 | 2024-01-31 1:36PM EDT | 390.00 | 88.00 | 96.60 | 101.70 | 0.00 | - | - | 7 | 26.75% |
| AMR260116P00400000 | 2024-02-26 12:53PM EDT | 400.00 | 89.50 | 122.50 | 131.00 | 0.00 | - | 2 | 3 | 41.50% |
| AMR260116P00420000 | 2024-02-26 1:03PM EDT | 420.00 | 100.50 | 136.30 | 142.70 | 0.00 | - | 2 | 1 | 38.63% |
| AMR260116P00500000 | 2024-01-24 1:10PM EDT | 500.00 | 151.40 | 164.10 | 170.30 | 0.00 | - | - | 3 | 0.00% |
| AMR260116P00610000 | 2024-02-02 11:32AM EDT | 610.00 | 232.00 | 247.90 | 255.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.