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 | 149.41% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 505.76% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 195.53% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 34.70 | 39.00 | 0.00 | - | 1 | 4 | 77.93% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 29.60 | 34.50 | 0.00 | - | 1 | 3 | 73.93% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 187.19% |
| 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 | 15.00 | 19.50 | 0.00 | - | 1 | 9 | 75.29% |
| ARCH240517C00150000 | 2024-04-26 11:51AM EDT | 150.00 | 16.54 | 11.00 | 15.00 | 0.00 | - | 1 | 30 | 66.02% |
| ARCH240517C00155000 | 2024-05-03 12:27PM EDT | 155.00 | 7.70 | 7.30 | 9.30 | -0.20 | -2.53% | 1 | 95 | 44.48% |
| ARCH240517C00160000 | 2024-05-02 12:39PM EDT | 160.00 | 4.23 | 4.80 | 5.80 | -0.37 | -8.04% | 1 | 101 | 40.25% |
| ARCH240517C00165000 | 2024-05-03 11:20AM EDT | 165.00 | 2.00 | 2.55 | 4.50 | -1.01 | -33.55% | 2 | 383 | 48.01% |
| ARCH240517C00170000 | 2024-05-03 2:41PM EDT | 170.00 | 1.35 | 0.95 | 1.70 | -0.15 | -10.00% | 7 | 850 | 37.26% |
| ARCH240517C00175000 | 2024-05-01 1:49PM EDT | 175.00 | 0.40 | 0.45 | 0.85 | 0.00 | - | 7 | 713 | 37.53% |
| ARCH240517C00180000 | 2024-05-03 1:47PM EDT | 180.00 | 0.41 | 0.05 | 1.05 | -0.19 | -31.67% | 5 | 111 | 49.05% |
| ARCH240517C00185000 | 2024-04-25 12:06PM EDT | 185.00 | 0.75 | 0.10 | 0.45 | 0.00 | - | 2 | 173 | 46.14% |
| ARCH240517C00190000 | 2024-04-30 9:32AM EDT | 190.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 666 | 54.15% |
| ARCH240517C00195000 | 2024-04-30 12:05PM EDT | 195.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 2 | 343 | 85.86% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 1 | 747 | 93.41% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 5,712 | 107.40% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 8 | 640 | 120.26% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 139.45% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 144.97% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 6 | 153.61% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 86.72% |
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 | 148.14% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 117.58% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 107.03% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 163.82% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 144.87% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 117.77% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 114.36% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 2 | 51 | 90.04% |
| ARCH240517P00135000 | 2024-05-03 1:50PM EDT | 135.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 1 | 49 | 52.44% |
| ARCH240517P00140000 | 2024-05-03 1:50PM EDT | 140.00 | 0.25 | 0.10 | 0.80 | -0.15 | -37.50% | 1 | 106 | 56.93% |
| ARCH240517P00145000 | 2024-05-03 10:29AM EDT | 145.00 | 0.71 | 0.35 | 1.70 | +0.16 | +29.09% | 3 | 159 | 59.23% |
| ARCH240517P00150000 | 2024-05-02 12:09PM EDT | 150.00 | 1.42 | 0.55 | 1.00 | 0.00 | - | 10 | 375 | 38.14% |
| ARCH240517P00155000 | 2024-05-02 12:09PM EDT | 155.00 | 2.50 | 1.50 | 2.10 | 0.00 | - | 10 | 138 | 37.40% |
| ARCH240517P00160000 | 2024-05-03 2:51PM EDT | 160.00 | 3.80 | 3.20 | 3.80 | -0.91 | -19.32% | 13 | 176 | 35.67% |
| ARCH240517P00165000 | 2024-05-03 2:51PM EDT | 165.00 | 6.50 | 5.90 | 6.90 | -1.50 | -18.75% | 19 | 105 | 38.51% |
| ARCH240517P00170000 | 2024-05-01 2:47PM EDT | 170.00 | 12.20 | 7.30 | 11.40 | 0.00 | - | 1 | 80 | 47.88% |
| ARCH240517P00175000 | 2024-04-30 12:27PM EDT | 175.00 | 12.60 | 11.60 | 16.00 | 0.00 | - | 1 | 24 | 55.55% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 16.00 | 20.90 | 0.00 | - | 8 | 25 | 64.67% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 145.14% |
| ARCH240517P00190000 | 2024-04-25 1:41PM EDT | 190.00 | 26.00 | 26.00 | 30.90 | 0.00 | - | 2 | 3 | 82.69% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 79.88% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 76.66% |
| ARCH240517P00210000 | 2024-02-05 11:13AM EDT | 210.00 | 43.85 | 29.00 | 32.50 | 0.00 | - | 10 | 10 | 0.00% |
| ARCH240517P00220000 | 2024-02-27 12:58PM EDT | 220.00 | 51.84 | 57.00 | 61.50 | 0.00 | - | - | 0 | 94.53% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 223.85% |
© 2024 Yahoo. All rights reserved.