Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517C00110000 | 2024-03-20 2:06PM EDT | 110.00 | 214.00 | 216.00 | 224.00 | 0.00 | - | 3 | 3 | 323.29% |
| AMR240517C00115000 | 2024-02-01 10:36AM EDT | 115.00 | 291.00 | 270.50 | 275.50 | 0.00 | - | 1 | 1 | 944.82% |
| AMR240517C00120000 | 2023-12-19 4:40PM EDT | 120.00 | 226.20 | 276.00 | 280.80 | 0.00 | - | 1 | 3 | 1,023.49% |
| AMR240517C00125000 | 2024-03-04 1:33PM EDT | 125.00 | 256.70 | 191.90 | 199.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMR240517C00130000 | 2023-11-21 10:52AM EDT | 130.00 | 136.00 | 216.00 | 220.50 | 0.00 | - | - | 2 | 482.67% |
| AMR240517C00135000 | 2023-11-14 10:35AM EDT | 135.00 | 107.00 | 156.50 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240517C00140000 | 2023-11-08 10:34AM EDT | 140.00 | 83.80 | 160.60 | 165.50 | 0.00 | - | - | 1 | 0.00% |
| AMR240517C00145000 | 2024-03-15 12:45PM EDT | 145.00 | 147.80 | 180.00 | 186.80 | 0.00 | - | 3 | 5 | 219.73% |
| AMR240517C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 176.80 | 171.30 | 179.90 | 0.00 | - | 2 | 7 | 238.11% |
| AMR240517C00155000 | 2024-03-01 11:37AM EDT | 155.00 | 239.50 | 174.10 | 181.70 | 0.00 | - | 1 | 2 | 268.24% |
| AMR240517C00160000 | 2024-03-13 3:01PM EDT | 160.00 | 152.50 | 164.70 | 172.60 | 0.00 | - | 1 | 2 | 200.71% |
| AMR240517C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 185.00 | 153.80 | 160.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMR240517C00170000 | 2024-03-21 10:48AM EDT | 170.00 | 159.70 | 156.20 | 165.00 | 0.00 | - | 3 | 7 | 214.04% |
| AMR240517C00175000 | 2024-03-13 3:01PM EDT | 175.00 | 137.20 | 149.80 | 157.80 | 0.00 | - | 1 | 3 | 181.13% |
| AMR240517C00180000 | 2024-03-13 3:01PM EDT | 180.00 | 132.50 | 145.10 | 152.10 | 0.00 | - | 2 | 4 | 170.95% |
| AMR240517C00185000 | 2024-03-13 10:20AM EDT | 185.00 | 118.30 | 140.70 | 149.00 | 0.00 | - | 1 | 15 | 181.67% |
| AMR240517C00190000 | 2024-03-18 9:40AM EDT | 190.00 | 120.40 | 150.00 | 157.00 | 0.00 | - | 1 | 5 | 288.43% |
| AMR240517C00195000 | 2024-03-01 4:12PM EDT | 195.00 | 191.70 | 134.90 | 142.20 | 0.00 | - | 1 | 4 | 204.53% |
| AMR240517C00200000 | 2024-04-15 1:12PM EDT | 200.00 | 126.50 | 122.00 | 129.50 | 0.00 | - | 2 | 20 | 156.74% |
| AMR240517C00210000 | 2024-03-07 4:00PM EDT | 210.00 | 179.00 | 98.30 | 107.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240517C00220000 | 2024-01-26 10:48AM EDT | 220.00 | 163.50 | 170.90 | 175.90 | 0.00 | - | 1 | 1 | 493.78% |
| AMR240517C00230000 | 2024-01-19 10:39AM EDT | 230.00 | 176.00 | 147.20 | 151.40 | 0.00 | - | 1 | 10 | 394.91% |
| AMR240517C00240000 | 2024-03-11 12:59PM EDT | 240.00 | 114.10 | 79.10 | 87.40 | 0.00 | - | 2 | 14 | 83.96% |
| AMR240517C00250000 | 2024-01-22 2:06PM EDT | 250.00 | 163.95 | 130.00 | 133.70 | 0.00 | - | 1 | 34 | 357.92% |
| AMR240517C00260000 | 2024-03-19 9:53AM EDT | 260.00 | 58.50 | 76.00 | 84.30 | 0.00 | - | 1 | 59 | 148.27% |
| AMR240517C00270000 | 2024-04-22 1:46PM EDT | 270.00 | 66.82 | 54.10 | 62.00 | 0.00 | - | 1 | 41 | 63.45% |
| AMR240517C00280000 | 2024-03-26 12:52PM EDT | 280.00 | 49.50 | 61.50 | 67.10 | 0.00 | - | 4 | 89 | 136.94% |
| AMR240517C00290000 | 2024-03-07 2:50PM EDT | 290.00 | 105.80 | 35.90 | 36.90 | 0.00 | - | 2 | 8 | 33.86% |
| AMR240517C00300000 | 2024-04-22 12:47PM EDT | 300.00 | 41.90 | 30.70 | 36.10 | 0.00 | - | 1 | 49 | 61.77% |
| AMR240517C00310000 | 2024-04-25 10:01AM EDT | 310.00 | 27.40 | 24.70 | 28.90 | 0.00 | - | 1 | 196 | 61.93% |
| AMR240517C00320000 | 2024-04-24 10:49AM EDT | 320.00 | 24.00 | 19.80 | 22.80 | 0.00 | - | 4 | 49 | 62.79% |
| AMR240517C00330000 | 2024-04-30 11:25AM EDT | 330.00 | 19.17 | 15.00 | 17.90 | -7.93 | -29.26% | 4 | 143 | 62.76% |
| AMR240517C00340000 | 2024-04-30 11:33AM EDT | 340.00 | 14.50 | 10.90 | 13.60 | -4.80 | -24.87% | 5 | 185 | 61.99% |
| AMR240517C00350000 | 2024-04-30 12:34PM EDT | 350.00 | 9.00 | 8.00 | 9.80 | -2.65 | -22.75% | 2 | 91 | 61.37% |
| AMR240517C00360000 | 2024-04-29 10:57AM EDT | 360.00 | 7.05 | 6.00 | 7.10 | -4.50 | -38.96% | 1 | 49 | 61.87% |
| AMR240517C00370000 | 2024-04-30 12:33PM EDT | 370.00 | 4.50 | 3.80 | 5.00 | -4.20 | -48.28% | 3 | 67 | 60.56% |
| AMR240517C00380000 | 2024-04-30 10:49AM EDT | 380.00 | 3.50 | 2.55 | 3.30 | -2.60 | -42.62% | 3 | 311 | 59.84% |
| AMR240517C00390000 | 2024-04-29 10:00AM EDT | 390.00 | 4.47 | 1.65 | 2.15 | 0.00 | - | 1 | 111 | 59.28% |
| AMR240517C00400000 | 2024-04-29 3:32PM EDT | 400.00 | 2.45 | 1.00 | 1.45 | 0.00 | - | 4 | 209 | 59.01% |
| AMR240517C00410000 | 2024-04-29 1:09PM EDT | 410.00 | 1.15 | 0.20 | 1.75 | 0.00 | - | 1 | 187 | 61.47% |
| AMR240517C00420000 | 2024-04-29 1:52PM EDT | 420.00 | 1.00 | 0.30 | 1.35 | 0.00 | - | 2 | 170 | 64.40% |
| AMR240517C00430000 | 2024-04-23 10:50AM EDT | 430.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | 6 | 15 | 83.18% |
| AMR240517C00440000 | 2024-04-23 10:09AM EDT | 440.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 36 | 61.96% |
| AMR240517C00450000 | 2024-04-23 3:29PM EDT | 450.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 4 | 38 | 68.12% |
| AMR240517C00460000 | 2024-02-28 2:49PM EDT | 460.00 | 11.80 | 0.70 | 2.30 | 0.00 | - | 2 | 7 | 91.87% |
| AMR240517C00470000 | 2024-03-19 1:57PM EDT | 470.00 | 1.55 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 85.50% |
| AMR240517C00480000 | 2024-03-14 2:45PM EDT | 480.00 | 1.59 | 0.05 | 1.15 | 0.00 | - | 1 | 26 | 85.89% |
| AMR240517C00490000 | 2024-03-12 12:15PM EDT | 490.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 92.82% |
| AMR240517C00500000 | 2024-04-23 1:19PM EDT | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 197 | 74.22% |
| AMR240517C00510000 | 2024-02-26 10:44AM EDT | 510.00 | 15.40 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 101.17% |
| AMR240517C00520000 | 2024-04-17 3:48PM EDT | 520.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 44 | 74.61% |
| AMR240517C00530000 | 2024-03-12 10:33AM EDT | 530.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 5 | 1 | 92.09% |
| AMR240517C00540000 | 2024-03-05 1:25PM EDT | 540.00 | 3.70 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 95.02% |
| AMR240517C00550000 | 2024-02-21 12:20PM EDT | 550.00 | 3.75 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 115.87% |
| AMR240517C00570000 | 2024-03-05 1:23PM EDT | 570.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 39 | 34 | 142.87% |
| AMR240517C00580000 | 2024-03-26 10:53AM EDT | 580.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 106.35% |
| AMR240517C00590000 | 2024-02-28 10:51AM EDT | 590.00 | 3.43 | 0.00 | 2.70 | 0.00 | - | 3 | 13 | 137.94% |
| AMR240517C00600000 | 2024-02-21 12:23PM EDT | 600.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 152.83% |
| AMR240517C00610000 | 2024-02-28 2:52PM EDT | 610.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 114.26% |
| AMR240517C00650000 | 2024-03-13 9:59AM EDT | 650.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 112.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517P00115000 | 2023-12-19 4:55PM EDT | 115.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 247.46% |
| AMR240517P00120000 | 2024-03-12 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 190.63% |
| AMR240517P00130000 | 2024-02-27 11:29AM EDT | 130.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 176.37% |
| AMR240517P00140000 | 2023-10-16 9:48AM EDT | 140.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | - | 6 | 236.96% |
| AMR240517P00145000 | 2023-11-08 10:50AM EDT | 145.00 | 3.30 | 0.00 | 4.70 | 0.00 | - | 14 | 50 | 225.29% |
| AMR240517P00150000 | 2024-04-16 11:29AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 125.78% |
| AMR240517P00155000 | 2023-11-09 12:17PM EDT | 155.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | 2 | 27 | 207.96% |
| AMR240517P00160000 | 2023-11-14 11:25AM EDT | 160.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 13 | 26 | 208.01% |
| AMR240517P00165000 | 2023-11-14 11:17AM EDT | 165.00 | 4.20 | 1.00 | 5.00 | 0.00 | - | 2 | 7 | 204.20% |
| AMR240517P00170000 | 2023-12-15 10:35AM EDT | 170.00 | 2.03 | 0.00 | 3.20 | 0.00 | - | 1 | 13 | 172.12% |
| AMR240517P00175000 | 2023-11-16 11:26AM EDT | 175.00 | 5.20 | 0.70 | 5.00 | 0.00 | - | 1 | 22 | 186.84% |
| AMR240517P00180000 | 2024-03-15 10:43AM EDT | 180.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 117.87% |
| AMR240517P00185000 | 2024-04-19 2:24PM EDT | 185.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 1 | 12 | 149.66% |
| AMR240517P00190000 | 2024-03-19 10:39AM EDT | 190.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 54 | 93 | 133.94% |
| AMR240517P00195000 | 2024-03-11 1:32PM EDT | 195.00 | 0.46 | 0.05 | 4.40 | 0.00 | - | 1 | 41 | 150.44% |
| AMR240517P00200000 | 2024-04-23 12:29PM EDT | 200.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 146.68% |
| AMR240517P00210000 | 2024-04-22 2:03PM EDT | 210.00 | 0.09 | 0.00 | 4.60 | 0.00 | - | 1 | 20 | 133.15% |
| AMR240517P00220000 | 2024-04-17 9:34AM EDT | 220.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 10 | 52 | 88.09% |
| AMR240517P00230000 | 2024-04-17 12:50PM EDT | 230.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 5 | 108 | 111.45% |
| AMR240517P00240000 | 2024-04-26 2:47PM EDT | 240.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 189 | 70.22% |
| AMR240517P00250000 | 2024-04-29 3:37PM EDT | 250.00 | 0.36 | 0.30 | 1.45 | 0.00 | - | 1 | 78 | 71.53% |
| AMR240517P00260000 | 2024-04-29 10:52AM EDT | 260.00 | 0.83 | 1.05 | 1.50 | 0.00 | - | 1 | 53 | 68.02% |
| AMR240517P00270000 | 2024-04-30 10:51AM EDT | 270.00 | 1.66 | 1.80 | 2.60 | +0.14 | +9.21% | 1 | 53 | 67.65% |
| AMR240517P00280000 | 2024-04-30 10:46AM EDT | 280.00 | 2.65 | 2.90 | 3.90 | +0.91 | +52.30% | 1 | 130 | 66.11% |
| AMR240517P00290000 | 2024-04-30 12:43PM EDT | 290.00 | 5.35 | 4.70 | 5.70 | +2.40 | +81.36% | 2 | 64 | 65.17% |
| AMR240517P00300000 | 2024-04-30 12:32PM EDT | 300.00 | 7.10 | 7.30 | 8.30 | +3.04 | +74.88% | 15 | 372 | 64.89% |
| AMR240517P00310000 | 2024-04-29 3:34PM EDT | 310.00 | 6.60 | 10.10 | 13.70 | 0.00 | - | 61 | 156 | 67.32% |
| AMR240517P00320000 | 2024-04-29 3:55PM EDT | 320.00 | 9.40 | 14.40 | 16.30 | 0.00 | - | 10 | 206 | 64.11% |
| AMR240517P00330000 | 2024-04-30 10:44AM EDT | 330.00 | 18.50 | 19.20 | 20.90 | +5.50 | +42.31% | 12 | 62 | 62.49% |
| AMR240517P00340000 | 2024-04-30 11:38AM EDT | 340.00 | 25.00 | 24.80 | 28.10 | +7.90 | +46.20% | 57 | 117 | 63.84% |
| AMR240517P00350000 | 2024-04-29 10:46AM EDT | 350.00 | 23.05 | 31.60 | 35.00 | 0.00 | - | 2 | 44 | 64.11% |
| AMR240517P00360000 | 2024-04-30 10:43AM EDT | 360.00 | 37.10 | 38.40 | 42.30 | -1.15 | -3.01% | 1 | 58 | 62.38% |
| AMR240517P00370000 | 2024-04-24 12:41PM EDT | 370.00 | 51.20 | 45.70 | 52.00 | 0.00 | - | 10 | 35 | 64.34% |
| AMR240517P00380000 | 2024-04-22 9:32AM EDT | 380.00 | 57.30 | 53.60 | 59.90 | 0.00 | - | 2 | 33 | 60.74% |
| AMR240517P00390000 | 2024-04-30 10:42AM EDT | 390.00 | 61.70 | 62.20 | 70.70 | -4.10 | -6.23% | 1 | 24 | 65.60% |
| AMR240517P00400000 | 2024-04-18 9:35AM EDT | 400.00 | 60.50 | 71.80 | 79.70 | 0.00 | - | 9 | 26 | 66.70% |
| AMR240517P00410000 | 2024-04-12 9:40AM EDT | 410.00 | 74.70 | 80.70 | 89.00 | 0.00 | - | 1 | 2 | 63.82% |
| AMR240517P00420000 | 2024-03-14 2:23PM EDT | 420.00 | 120.62 | 89.50 | 97.00 | 0.00 | - | 1 | 10 | 87.85% |
| AMR240517P00430000 | 2024-04-18 10:51AM EDT | 430.00 | 84.00 | 100.30 | 109.00 | 0.00 | - | 1 | 5 | 71.26% |
| AMR240517P00440000 | 2024-03-13 2:14PM EDT | 440.00 | 126.40 | 109.00 | 116.30 | 0.00 | - | 4 | 0 | 93.41% |
| AMR240517P00450000 | 2024-03-07 2:57PM EDT | 450.00 | 76.50 | 134.60 | 142.70 | 0.00 | - | 3 | 0 | 166.83% |
| AMR240517P00460000 | 2024-02-28 3:23PM EDT | 460.00 | 102.85 | 124.60 | 132.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMR240517P00490000 | 2024-03-13 10:07AM EDT | 490.00 | 185.90 | 157.50 | 165.20 | 0.00 | - | 1 | 0 | 104.96% |
| AMR240517P00500000 | 2024-03-11 11:02AM EDT | 500.00 | 148.30 | 174.00 | 181.80 | 0.00 | - | 1 | 0 | 135.30% |
| AMR240517P00510000 | 2024-03-04 11:49AM EDT | 510.00 | 125.50 | 186.20 | 194.00 | 0.00 | - | 1 | 0 | 155.37% |
| AMR240517P00520000 | 2024-02-29 11:24AM EDT | 520.00 | 154.60 | 184.70 | 192.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00530000 | 2024-03-12 9:33AM EDT | 530.00 | 195.00 | 198.70 | 206.00 | 0.00 | - | 1 | 0 | 130.40% |
| AMR240517P00540000 | 2024-02-29 12:18PM EDT | 540.00 | 165.80 | 204.40 | 212.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00550000 | 2024-03-06 12:08PM EDT | 550.00 | 164.80 | 235.50 | 242.30 | 0.00 | - | 1 | 0 | 221.95% |
| AMR240517P00560000 | 2024-03-04 12:16PM EDT | 560.00 | 173.00 | 236.30 | 244.00 | 0.00 | - | 3 | 0 | 177.26% |
| AMR240517P00570000 | 2024-02-26 1:41PM EDT | 570.00 | 133.70 | 244.30 | 249.30 | 0.00 | - | 1 | 0 | 153.71% |
| AMR240517P00580000 | 2024-03-18 9:55AM EDT | 580.00 | 278.30 | 234.10 | 240.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240517P00590000 | 2024-03-14 3:52PM EDT | 590.00 | 289.94 | 258.30 | 266.00 | 0.00 | - | 1 | 0 | 151.76% |
| AMR240517P00600000 | 2024-03-14 3:52PM EDT | 600.00 | 299.97 | 268.10 | 276.00 | 0.00 | - | 1 | 0 | 155.03% |
| AMR240517P00610000 | 2024-02-28 3:40PM EDT | 610.00 | 246.90 | 274.80 | 282.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240517P00660000 | 2024-03-11 9:34AM EDT | 660.00 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.