Arch Resources, Inc. (ARCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH250117C00075000 | 2022-10-04 9:31AM EDT | 75.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARCH250117C00080000 | 2024-03-07 12:43PM EDT | 80.00 | 107.00 | 71.50 | 76.40 | 0.00 | - | - | 1 | 0.00% |
| ARCH250117C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 75.70 | 75.70 | 80.50 | 0.00 | - | 1 | 6 | 52.47% |
| ARCH250117C00090000 | 2024-02-22 3:01PM EDT | 90.00 | 79.50 | 72.60 | 77.50 | 0.00 | - | 20 | 54 | 59.78% |
| ARCH250117C00095000 | 2024-03-07 3:56PM EDT | 95.00 | 91.88 | 59.00 | 62.90 | 0.00 | - | 1 | 6 | 0.00% |
| ARCH250117C00100000 | 2024-03-08 1:31PM EDT | 100.00 | 89.88 | 55.00 | 58.80 | 0.00 | - | 6 | 9 | 0.00% |
| ARCH250117C00105000 | 2024-04-18 9:30AM EDT | 105.00 | 62.60 | 58.20 | 63.00 | 0.00 | - | 1 | 3 | 58.22% |
| ARCH250117C00110000 | 2024-04-18 9:30AM EDT | 110.00 | 58.50 | 54.00 | 58.50 | 0.00 | - | 1 | 2 | 55.37% |
| ARCH250117C00115000 | 2023-11-27 10:39AM EDT | 115.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARCH250117C00120000 | 2024-03-19 9:46AM EDT | 120.00 | 49.30 | 48.50 | 53.00 | 0.00 | - | 10 | 12 | 53.05% |
| ARCH250117C00125000 | 2023-11-08 3:46PM EDT | 125.00 | 35.00 | 48.60 | 52.90 | 0.00 | - | 1 | 2 | 61.16% |
| ARCH250117C00130000 | 2024-02-15 11:22AM EDT | 130.00 | 41.40 | 41.50 | 46.00 | 0.00 | - | 2 | 3 | 51.54% |
| ARCH250117C00135000 | 2024-04-16 9:30AM EDT | 135.00 | 37.20 | 36.00 | 40.50 | 0.00 | - | 1 | 7 | 50.91% |
| ARCH250117C00140000 | 2024-02-28 12:21PM EDT | 140.00 | 39.80 | 35.00 | 39.00 | 0.00 | - | 8 | 40 | 53.72% |
| ARCH250117C00145000 | 2024-02-08 4:58PM EDT | 145.00 | 41.50 | 50.50 | 55.00 | 0.00 | - | 3 | 6 | 87.57% |
| ARCH250117C00150000 | 2024-04-24 10:32AM EDT | 150.00 | 27.76 | 27.00 | 31.20 | 0.00 | - | 2 | 46 | 48.25% |
| ARCH250117C00155000 | 2024-04-25 2:12PM EDT | 155.00 | 29.10 | 24.50 | 29.00 | 0.00 | - | 1 | 12 | 48.59% |
| ARCH250117C00160000 | 2024-04-26 11:51AM EDT | 160.00 | 26.54 | 22.00 | 26.50 | 0.00 | - | 1 | 72 | 48.05% |
| ARCH250117C00165000 | 2024-04-16 9:30AM EDT | 165.00 | 21.60 | 19.50 | 23.80 | 0.00 | - | 1 | 77 | 46.87% |
| ARCH250117C00170000 | 2024-05-02 11:10AM EDT | 170.00 | 20.15 | 17.00 | 21.40 | 0.00 | - | 3 | 145 | 46.00% |
| ARCH250117C00175000 | 2024-04-26 2:18PM EDT | 175.00 | 21.20 | 15.50 | 20.00 | 0.00 | - | 1 | 210 | 46.71% |
| ARCH250117C00180000 | 2024-04-25 10:22AM EDT | 180.00 | 15.50 | 13.10 | 17.90 | 0.00 | - | 1 | 401 | 45.89% |
| ARCH250117C00185000 | 2024-04-19 10:15AM EDT | 185.00 | 17.00 | 12.20 | 16.00 | 0.00 | - | 40 | 176 | 45.19% |
| ARCH250117C00190000 | 2024-04-16 11:54AM EDT | 190.00 | 14.40 | 10.40 | 14.50 | 0.00 | - | 35 | 348 | 45.00% |
| ARCH250117C00195000 | 2024-04-19 10:08AM EDT | 195.00 | 13.60 | 8.70 | 13.20 | 0.00 | - | 1 | 261 | 44.97% |
| ARCH250117C00200000 | 2024-05-02 11:17AM EDT | 200.00 | 9.09 | 7.50 | 12.00 | 0.00 | - | 1 | 296 | 44.92% |
| ARCH250117C00210000 | 2024-04-19 10:32AM EDT | 210.00 | 10.40 | 5.30 | 10.00 | 0.00 | - | 1 | 775 | 45.05% |
| ARCH250117C00220000 | 2024-04-03 10:47AM EDT | 220.00 | 7.00 | 3.20 | 7.80 | 0.00 | - | 2 | 227 | 43.98% |
| ARCH250117C00230000 | 2024-03-12 1:03PM EDT | 230.00 | 8.40 | 3.00 | 7.50 | 0.00 | - | 250 | 517 | 46.64% |
| ARCH250117C00240000 | 2024-02-27 12:40PM EDT | 240.00 | 7.50 | 2.70 | 7.00 | 0.00 | - | 3 | 16 | 48.52% |
| ARCH250117C00250000 | 2024-03-08 4:41PM EDT | 250.00 | 9.50 | 0.60 | 5.50 | 0.00 | - | 2 | 18 | 47.44% |
| ARCH250117C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 3.40 | 0.60 | 4.40 | 0.00 | - | - | 1 | 46.83% |
| ARCH250117C00270000 | 2024-04-17 9:30AM EDT | 270.00 | 2.45 | 0.10 | 3.60 | 0.00 | - | 1 | 4 | 46.59% |
| ARCH250117C00280000 | 2024-03-07 12:15PM EDT | 280.00 | 5.60 | 0.05 | 10.00 | 0.00 | - | - | 1 | 53.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH250117P00055000 | 2023-07-03 12:04PM EDT | 55.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 2 | 91.11% |
| ARCH250117P00060000 | 2023-11-20 12:06PM EDT | 60.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 13 | 73.83% |
| ARCH250117P00075000 | 2023-06-20 2:52PM EDT | 75.00 | 9.95 | 6.00 | 11.00 | 0.00 | - | 4 | 0 | 99.31% |
| ARCH250117P00080000 | 2023-11-20 2:51PM EDT | 80.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 62.67% |
| ARCH250117P00085000 | 2023-12-18 11:59AM EDT | 85.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 58.11% |
| ARCH250117P00095000 | 2024-03-26 9:43AM EDT | 95.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 61.07% |
| ARCH250117P00100000 | 2024-02-15 10:33AM EDT | 100.00 | 3.20 | 0.80 | 5.50 | 0.00 | - | 1 | 5 | 58.90% |
| ARCH250117P00105000 | 2024-02-15 10:33AM EDT | 105.00 | 4.00 | 1.50 | 6.40 | 0.00 | - | 2 | 2 | 57.65% |
| ARCH250117P00110000 | 2024-02-22 3:22PM EDT | 110.00 | 4.40 | 3.70 | 5.70 | 0.00 | - | 1 | 5 | 50.86% |
| ARCH250117P00115000 | 2024-02-28 3:35PM EDT | 115.00 | 4.90 | 3.50 | 7.40 | 0.00 | - | 1 | 88 | 52.00% |
| ARCH250117P00120000 | 2024-04-11 3:09PM EDT | 120.00 | 7.06 | 3.10 | 7.50 | 0.00 | - | 1 | 160 | 47.99% |
| ARCH250117P00125000 | 2024-04-11 11:10AM EDT | 125.00 | 7.70 | 4.60 | 8.50 | 0.00 | - | 1 | 447 | 46.47% |
| ARCH250117P00130000 | 2024-04-26 3:40PM EDT | 130.00 | 7.50 | 5.70 | 10.00 | 0.00 | - | 3 | 72 | 45.96% |
| ARCH250117P00135000 | 2024-03-26 10:32AM EDT | 135.00 | 12.50 | 8.60 | 12.90 | 0.00 | - | 10 | 41 | 48.29% |
| ARCH250117P00140000 | 2024-04-25 2:13PM EDT | 140.00 | 10.85 | 9.40 | 13.00 | 0.00 | - | 1 | 18 | 43.93% |
| ARCH250117P00145000 | 2024-04-25 10:06AM EDT | 145.00 | 14.00 | 10.70 | 15.50 | 0.00 | - | 5 | 31 | 44.55% |
| ARCH250117P00150000 | 2024-04-26 9:40AM EDT | 150.00 | 13.60 | 13.30 | 16.90 | 0.00 | - | 1 | 66 | 42.58% |
| ARCH250117P00155000 | 2024-05-01 10:38AM EDT | 155.00 | 17.00 | 15.30 | 18.80 | 0.00 | - | 2 | 91 | 41.35% |
| ARCH250117P00160000 | 2024-04-19 10:08AM EDT | 160.00 | 20.00 | 17.00 | 22.00 | 0.00 | - | 2 | 83 | 42.28% |
| ARCH250117P00165000 | 2024-04-19 10:09AM EDT | 165.00 | 22.60 | 19.50 | 23.80 | 0.00 | - | 1 | 110 | 40.26% |
| ARCH250117P00170000 | 2024-04-19 10:09AM EDT | 170.00 | 25.30 | 22.50 | 26.30 | 0.00 | - | 2 | 67 | 39.25% |
| ARCH250117P00175000 | 2024-04-19 10:17AM EDT | 175.00 | 28.10 | 25.00 | 29.40 | 0.00 | - | 2 | 108 | 39.04% |
| ARCH250117P00180000 | 2024-03-19 1:26PM EDT | 180.00 | 33.30 | 30.10 | 33.00 | 0.00 | - | 2 | 53 | 39.47% |
| ARCH250117P00185000 | 2024-03-27 3:52PM EDT | 185.00 | 35.90 | 30.50 | 35.30 | 0.00 | - | 26 | 41 | 37.14% |
| ARCH250117P00190000 | 2024-03-04 11:02AM EDT | 190.00 | 30.90 | 39.70 | 44.00 | 0.00 | - | 2 | 39 | 46.78% |
| ARCH250117P00195000 | 2024-04-11 3:09PM EDT | 195.00 | 43.89 | 38.50 | 43.00 | 0.00 | - | 1 | 18 | 37.54% |
| ARCH250117P00200000 | 2024-02-13 11:38AM EDT | 200.00 | 43.50 | 44.60 | 49.00 | 0.00 | - | - | 4 | 41.81% |
| ARCH250117P00210000 | 2023-10-26 12:39PM EDT | 210.00 | 65.10 | 55.20 | 57.50 | 0.00 | - | 2 | 2 | 42.82% |
| ARCH250117P00230000 | 2023-10-26 9:44AM EDT | 230.00 | 82.10 | 70.80 | 73.90 | 0.00 | - | 5 | 0 | 41.29% |
© 2024 Yahoo. All rights reserved.