UK markets open in 9 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,249.46 +48.19 (+0.28%) CRUDE OIL
82.87 +0.06 (+0.07%) GOLD FUTURES
2,332.80 -5.60 (-0.24%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,428.30 -2,007.23 (-3.76%)
Arch Resources, Inc. (ARCH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517C00085000 | 2024-02-27 4:39PM EDT | 85.00 | 84.20 | 74.20 | 79.00 | 0.00 | - | 2 | 0 | 189.31% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 412.87% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 1 | 171.97% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 79.30% |
| ARCH240517C00125000 | 2024-04-01 3:55PM EDT | 125.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH240517C00130000 | 2024-04-24 11:54AM EDT | 130.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 158.44% |
| ARCH240517C00140000 | 2024-03-08 2:40PM EDT | 140.00 | 46.43 | 15.00 | 18.70 | 0.00 | - | 4 | 3 | 0.00% |
| ARCH240517C00145000 | 2024-04-15 3:14PM EDT | 145.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH240517C00150000 | 2024-04-24 3:38PM EDT | 150.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARCH240517C00155000 | 2024-04-24 3:37PM EDT | 155.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARCH240517C00160000 | 2024-04-24 11:49AM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ARCH240517C00165000 | 2024-04-24 2:45PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ARCH240517C00170000 | 2024-04-24 12:19PM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ARCH240517C00175000 | 2024-04-24 3:06PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARCH240517C00180000 | 2024-04-23 3:50PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ARCH240517C00185000 | 2024-04-22 2:56PM EDT | 185.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ARCH240517C00190000 | 2024-04-17 11:14AM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCH240517C00195000 | 2024-04-19 11:48AM EDT | 195.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ARCH240517C00200000 | 2024-04-18 11:17AM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 112.09% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 116.26% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517P00095000 | 2023-12-27 1:34PM EDT | 95.00 | 1.41 | 0.00 | 0.95 | 0.00 | - | 3 | 73 | 113.28% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 89.65% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 81.25% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 124.81% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 109.99% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 88.96% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 86.06% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARCH240517P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARCH240517P00140000 | 2024-04-24 1:01PM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARCH240517P00145000 | 2024-04-24 3:46PM EDT | 145.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARCH240517P00150000 | 2024-04-24 2:52PM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ARCH240517P00155000 | 2024-04-24 3:22PM EDT | 155.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| ARCH240517P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARCH240517P00165000 | 2024-04-23 9:30AM EDT | 165.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ARCH240517P00170000 | 2024-04-19 3:13PM EDT | 170.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCH240517P00175000 | 2024-03-19 10:05AM EDT | 175.00 | 19.10 | 13.60 | 17.20 | 0.00 | - | 40 | 23 | 38.84% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 103.64% |
| ARCH240517P00190000 | 2024-04-16 2:54PM EDT | 190.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 68.14% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 0.00% |
| ARCH240517P00210000 | 2024-02-05 11:13AM EDT | 210.00 | 43.85 | 28.00 | 31.30 | 0.00 | - | 10 | 10 | 0.00% |
| ARCH240517P00220000 | 2024-02-27 12:58PM EDT | 220.00 | 51.84 | 55.80 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 75.90 | 80.90 | 0.00 | - | 20 | 0 | 161.85% |
© 2024 Yahoo. All rights reserved.