Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240621C00080000 | 2024-02-28 11:03AM EDT | 80.00 | 306.10 | 247.10 | 256.90 | 0.00 | - | 1 | 7 | 598.13% |
| AMR240621C00085000 | 2024-03-13 9:35AM EDT | 85.00 | 233.00 | 246.20 | 256.00 | 0.00 | - | 1 | 5 | 612.01% |
| AMR240621C00090000 | 2024-03-04 4:18PM EDT | 90.00 | 291.30 | 226.20 | 236.00 | 0.00 | - | 1 | 3 | 439.09% |
| AMR240621C00095000 | 2023-11-14 10:35AM EDT | 95.00 | 149.00 | 195.00 | 197.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMR240621C00100000 | 2024-02-29 12:53PM EDT | 100.00 | 273.60 | 227.30 | 237.00 | 0.00 | - | 1 | 5 | 500.87% |
| AMR240621C00105000 | 2024-03-13 10:07AM EDT | 105.00 | 200.60 | 220.50 | 229.60 | 0.00 | - | 2 | 6 | 463.35% |
| AMR240621C00110000 | 2024-03-13 10:33AM EDT | 110.00 | 196.00 | 215.50 | 223.90 | 0.00 | - | 1 | 3 | 442.42% |
| AMR240621C00115000 | 2024-02-29 12:53PM EDT | 115.00 | 257.10 | 213.00 | 222.00 | 0.00 | - | 1 | 3 | 446.57% |
| AMR240621C00120000 | 2024-03-06 12:35PM EDT | 120.00 | 261.80 | 188.00 | 197.00 | 0.00 | - | 2 | 10 | 271.12% |
| AMR240621C00125000 | 2024-03-12 2:38PM EDT | 125.00 | 196.80 | 199.10 | 209.00 | 0.00 | - | 1 | 5 | 389.69% |
| AMR240621C00130000 | 2023-12-06 10:43AM EDT | 130.00 | 176.00 | 240.50 | 245.00 | 0.00 | - | 1 | 3 | 677.43% |
| AMR240621C00135000 | 2024-03-08 1:58PM EDT | 135.00 | 241.50 | 173.00 | 182.00 | 0.00 | - | 2 | 5 | 241.44% |
| AMR240621C00140000 | 2023-11-27 10:37AM EDT | 140.00 | 142.50 | 211.40 | 216.40 | 0.00 | - | - | 1 | 502.89% |
| AMR240621C00145000 | 2024-03-13 10:31AM EDT | 145.00 | 159.80 | 183.40 | 191.00 | 0.00 | - | 1 | 5 | 355.68% |
| AMR240621C00150000 | 2024-03-18 9:40AM EDT | 150.00 | 161.40 | 189.00 | 198.00 | 0.00 | - | 1 | 3 | 408.40% |
| AMR240621C00155000 | 2024-03-13 3:01PM EDT | 155.00 | 158.80 | 169.80 | 179.00 | 0.00 | - | 1 | 8 | 315.15% |
| AMR240621C00160000 | 2024-03-04 1:33PM EDT | 160.00 | 223.80 | 158.00 | 167.00 | 0.00 | - | 1 | 5 | 264.42% |
| AMR240621C00165000 | 2024-01-04 10:52AM EDT | 165.00 | 186.00 | 240.00 | 244.50 | 0.00 | - | - | 1 | 738.05% |
| AMR240621C00170000 | 2024-02-09 11:58AM EDT | 170.00 | 202.70 | 207.00 | 212.00 | 0.00 | - | 1 | 2 | 543.09% |
| AMR240621C00175000 | 2024-01-22 10:48AM EDT | 175.00 | 224.70 | 200.20 | 204.00 | 0.00 | - | - | 1 | 512.41% |
| AMR240621C00180000 | 2024-02-08 11:07AM EDT | 180.00 | 189.90 | 198.50 | 203.50 | 0.00 | - | 3 | 8 | 515.77% |
| AMR240621C00185000 | 2024-02-08 12:24PM EDT | 185.00 | 192.40 | 193.60 | 198.60 | 0.00 | - | 1 | 13 | 499.63% |
| AMR240621C00190000 | 2024-02-28 11:43AM EDT | 190.00 | 204.00 | 139.70 | 149.00 | 0.00 | - | 1 | 12 | 267.93% |
| AMR240621C00195000 | 2024-02-07 11:10AM EDT | 195.00 | 171.60 | 183.90 | 188.90 | 0.00 | - | 1 | 3 | 469.75% |
| AMR240621C00200000 | 2024-05-16 9:49AM EDT | 200.00 | 87.61 | 100.10 | 110.00 | 0.00 | - | 1 | 32 | 82.62% |
| AMR240621C00210000 | 2024-03-14 9:56AM EDT | 210.00 | 104.70 | 116.60 | 126.00 | 0.00 | - | 1 | 7 | 218.48% |
| AMR240621C00220000 | 2024-02-16 4:59PM EDT | 220.00 | 160.97 | 93.40 | 98.30 | 0.00 | - | 10 | 28 | 135.77% |
| AMR240621C00230000 | 2024-01-17 12:28PM EDT | 230.00 | 149.62 | 150.10 | 154.30 | 0.00 | - | 2 | 79 | 379.12% |
| AMR240621C00240000 | 2024-05-06 1:14PM EDT | 240.00 | 75.22 | 61.10 | 70.60 | 0.00 | - | 1 | 206 | 58.90% |
| AMR240621C00250000 | 2024-03-14 2:04PM EDT | 250.00 | 71.04 | 81.60 | 88.60 | 0.00 | - | 2 | 45 | 169.26% |
| AMR240621C00260000 | 2024-05-07 11:14AM EDT | 260.00 | 48.82 | 43.30 | 51.30 | 0.00 | - | 1 | 75 | 51.49% |
| AMR240621C00270000 | 2024-05-17 12:08PM EDT | 270.00 | 24.80 | 34.00 | 42.30 | 0.00 | - | 1 | 72 | 63.14% |
| AMR240621C00280000 | 2024-05-17 12:08PM EDT | 280.00 | 18.70 | 28.00 | 32.20 | 0.00 | - | 6 | 169 | 51.94% |
| AMR240621C00290000 | 2024-05-21 11:34AM EDT | 290.00 | 21.87 | 23.30 | 24.70 | +1.58 | +7.79% | 19 | 64 | 48.49% |
| AMR240621C00300000 | 2024-05-21 2:47PM EDT | 300.00 | 15.60 | 17.80 | 18.40 | +0.69 | +4.63% | 3 | 748 | 46.41% |
| AMR240621C00310000 | 2024-05-21 3:59PM EDT | 310.00 | 13.00 | 12.80 | 13.60 | +2.70 | +26.21% | 34 | 90 | 45.96% |
| AMR240621C00320000 | 2024-05-21 3:44PM EDT | 320.00 | 9.90 | 9.00 | 9.90 | +2.90 | +41.43% | 36 | 81 | 45.98% |
| AMR240621C00330000 | 2024-05-21 3:56PM EDT | 330.00 | 6.54 | 6.10 | 7.10 | +1.84 | +39.15% | 26 | 114 | 46.22% |
| AMR240621C00340000 | 2024-05-21 3:56PM EDT | 340.00 | 4.38 | 3.60 | 4.80 | +1.08 | +32.73% | 10 | 105 | 45.70% |
| AMR240621C00350000 | 2024-05-21 3:43PM EDT | 350.00 | 2.19 | 2.40 | 3.40 | +0.29 | +15.26% | 9 | 52 | 46.41% |
| AMR240621C00360000 | 2024-05-21 9:30AM EDT | 360.00 | 2.28 | 1.50 | 2.40 | +1.02 | +80.95% | 1 | 59 | 47.15% |
| AMR240621C00370000 | 2024-05-21 11:58AM EDT | 370.00 | 1.05 | 0.80 | 1.65 | -0.48 | -31.37% | 9 | 217 | 47.61% |
| AMR240621C00380000 | 2024-05-09 10:46AM EDT | 380.00 | 1.20 | 0.45 | 1.20 | -0.90 | -42.86% | 1 | 308 | 48.71% |
| AMR240621C00390000 | 2024-05-16 3:37PM EDT | 390.00 | 0.52 | 0.30 | 1.00 | 0.00 | - | 1 | 21 | 51.06% |
| AMR240621C00400000 | 2024-05-14 1:15PM EDT | 400.00 | 0.95 | 0.25 | 1.55 | +0.15 | +18.75% | 1 | 133 | 53.98% |
| AMR240621C00410000 | 2024-05-14 9:59AM EDT | 410.00 | 0.52 | 0.15 | 1.00 | 0.00 | - | 2 | 45 | 53.42% |
| AMR240621C00420000 | 2024-05-03 3:14PM EDT | 420.00 | 3.77 | 0.15 | 4.30 | 0.00 | - | 1 | 157 | 73.73% |
| AMR240621C00430000 | 2024-05-21 1:49PM EDT | 430.00 | 0.25 | 0.10 | 4.20 | -3.25 | -92.86% | 14 | 7 | 77.09% |
| AMR240621C00440000 | 2024-05-20 10:40AM EDT | 440.00 | 0.26 | 0.05 | 4.10 | 0.00 | - | 1 | 38 | 80.26% |
| AMR240621C00450000 | 2024-05-21 11:59AM EDT | 450.00 | 1.01 | 0.05 | 1.05 | +0.96 | +1,920.00% | 1 | 60 | 66.11% |
| AMR240621C00460000 | 2024-04-09 11:12AM EDT | 460.00 | 2.15 | 0.05 | 4.40 | 0.00 | - | 1 | 22 | 88.70% |
| AMR240621C00470000 | 2024-04-22 10:16AM EDT | 470.00 | 1.95 | 0.05 | 4.00 | 0.00 | - | 2 | 31 | 90.38% |
| AMR240621C00480000 | 2024-02-28 3:49PM EDT | 480.00 | 13.70 | 2.35 | 3.70 | 0.00 | - | 5 | 5 | 101.88% |
| AMR240621C00490000 | 2024-02-05 1:12PM EDT | 490.00 | 15.30 | 14.40 | 16.30 | 0.00 | - | 3 | 4 | 164.78% |
| AMR240621C00500000 | 2024-04-16 3:32PM EDT | 500.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 3 | 31 | 102.50% |
| AMR240621C00510000 | 2024-02-28 4:26PM EDT | 510.00 | 9.37 | 0.85 | 2.70 | 0.00 | - | 1 | 2 | 100.45% |
| AMR240621C00520000 | 2024-01-04 1:27PM EDT | 520.00 | 13.10 | 17.30 | 19.20 | 0.00 | - | - | 16 | 187.32% |
| AMR240621C00540000 | 2024-02-29 10:30AM EDT | 540.00 | 7.60 | 0.40 | 3.90 | 0.00 | - | - | 1 | 112.82% |
| AMR240621C00550000 | 2024-03-11 9:42AM EDT | 550.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| AMR240621C00560000 | 2024-04-17 9:34AM EDT | 560.00 | 0.55 | 0.00 | 4.60 | 0.00 | - | - | 1 | 119.71% |
| AMR240621C00570000 | 2024-05-06 9:41AM EDT | 570.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 79.69% |
| AMR240621C00590000 | 2024-03-21 12:15PM EDT | 590.00 | 0.49 | 0.10 | 1.50 | 0.00 | - | 30 | 101 | 107.23% |
| AMR240621C00610000 | 2024-02-22 10:30AM EDT | 610.00 | 3.70 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 112.55% |
| AMR240621C00630000 | 2024-05-09 10:59AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 80.08% |
| AMR240621C00650000 | 2024-05-09 9:30AM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 127 | 83.20% |
| AMR240621C00660000 | 2024-03-21 11:06AM EDT | 660.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 13 | 15 | 105.18% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240621P00080000 | 2023-11-13 1:52PM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 276.47% |
| AMR240621P00085000 | 2023-11-13 1:46PM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 264.50% |
| AMR240621P00090000 | 2023-11-13 1:57PM EDT | 90.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 253.30% |
| AMR240621P00095000 | 2023-11-14 2:36PM EDT | 95.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 242.75% |
| AMR240621P00100000 | 2024-05-14 10:57AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 232.76% |
| AMR240621P00115000 | 2024-05-13 10:53AM EDT | 115.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 205.84% |
| AMR240621P00125000 | 2024-05-13 10:53AM EDT | 125.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 189.87% |
| AMR240621P00130000 | 2023-08-08 1:40PM EDT | 130.00 | 7.90 | 4.00 | 5.50 | 0.00 | - | 3 | 4 | 213.77% |
| AMR240621P00140000 | 2023-10-23 12:46PM EDT | 140.00 | 5.90 | 0.35 | 5.00 | 0.00 | - | - | 24 | 172.27% |
| AMR240621P00145000 | 2024-02-27 11:32AM EDT | 145.00 | 1.50 | 0.05 | 5.30 | 0.00 | - | 8 | 29 | 165.43% |
| AMR240621P00150000 | 2023-12-01 3:51PM EDT | 150.00 | 2.30 | 0.35 | 2.80 | 0.00 | - | 2 | 27 | 142.24% |
| AMR240621P00155000 | 2024-04-16 12:07PM EDT | 155.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 148.85% |
| AMR240621P00160000 | 2023-09-27 9:58AM EDT | 160.00 | 5.80 | 9.30 | 10.10 | 0.00 | - | 1 | 1 | 208.37% |
| AMR240621P00165000 | 2023-12-01 4:03PM EDT | 165.00 | 3.00 | 0.25 | 5.00 | 0.00 | - | 2 | 151 | 139.72% |
| AMR240621P00170000 | 2024-05-14 10:56AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 131.23% |
| AMR240621P00175000 | 2023-12-15 11:49AM EDT | 175.00 | 3.10 | 0.30 | 5.00 | 0.00 | - | 3 | 14 | 128.56% |
| AMR240621P00180000 | 2024-05-21 9:30AM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 22 | 193 | 72.07% |
| AMR240621P00185000 | 2023-12-19 11:16AM EDT | 185.00 | 3.00 | 0.15 | 3.90 | 0.00 | - | 3 | 5 | 110.69% |
| AMR240621P00190000 | 2024-05-06 9:48AM EDT | 190.00 | 0.46 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 107.69% |
| AMR240621P00195000 | 2023-12-19 10:30AM EDT | 195.00 | 2.05 | 1.10 | 4.20 | 0.00 | - | 1 | 7 | 107.36% |
| AMR240621P00200000 | 2024-05-15 10:00AM EDT | 200.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | 1 | 64 | 89.33% |
| AMR240621P00210000 | 2024-05-08 1:56PM EDT | 210.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 10 | 30 | 71.19% |
| AMR240621P00220000 | 2024-05-13 10:19AM EDT | 220.00 | 0.79 | 0.15 | 1.50 | 0.00 | - | 8 | 15 | 64.28% |
| AMR240621P00230000 | 2024-05-17 1:04PM EDT | 230.00 | 0.48 | 0.25 | 0.70 | -0.82 | -63.08% | 1 | 219 | 51.32% |
| AMR240621P00240000 | 2024-05-20 3:39PM EDT | 240.00 | 1.06 | 0.70 | 1.25 | 0.00 | - | 7 | 76 | 51.29% |
| AMR240621P00250000 | 2024-05-21 3:43PM EDT | 250.00 | 1.27 | 1.10 | 1.45 | -0.78 | -38.05% | 23 | 128 | 48.32% |
| AMR240621P00260000 | 2024-05-21 10:26AM EDT | 260.00 | 2.50 | 1.90 | 3.40 | -1.30 | -34.21% | 11 | 550 | 52.39% |
| AMR240621P00270000 | 2024-05-21 3:45PM EDT | 270.00 | 3.89 | 3.30 | 4.00 | -1.21 | -23.73% | 9 | 133 | 46.23% |
| AMR240621P00280000 | 2024-05-21 3:53PM EDT | 280.00 | 5.35 | 5.40 | 6.00 | -2.00 | -27.21% | 15 | 475 | 44.46% |
| AMR240621P00290000 | 2024-05-21 2:59PM EDT | 290.00 | 10.31 | 8.40 | 9.20 | -0.51 | -4.71% | 14 | 89 | 44.09% |
| AMR240621P00300000 | 2024-05-21 3:57PM EDT | 300.00 | 12.60 | 12.10 | 13.40 | -2.92 | -18.81% | 6 | 277 | 43.74% |
| AMR240621P00310000 | 2024-05-21 3:57PM EDT | 310.00 | 17.65 | 17.30 | 18.50 | -11.55 | -39.55% | 32 | 116 | 43.04% |
| AMR240621P00320000 | 2024-05-16 2:53PM EDT | 320.00 | 34.45 | 23.40 | 24.60 | 0.00 | - | 1 | 43 | 42.32% |
| AMR240621P00330000 | 2024-05-21 10:33AM EDT | 330.00 | 33.52 | 26.00 | 33.40 | -8.98 | -21.13% | 20 | 182 | 47.43% |
| AMR240621P00340000 | 2024-05-15 9:56AM EDT | 340.00 | 56.17 | 34.30 | 43.20 | 0.00 | - | 1 | 40 | 54.60% |
| AMR240621P00350000 | 2024-05-09 11:20AM EDT | 350.00 | 51.88 | 42.40 | 51.40 | 0.00 | - | 1 | 15 | 55.05% |
| AMR240621P00360000 | 2024-05-06 3:53PM EDT | 360.00 | 67.15 | 51.60 | 60.60 | 0.00 | - | 11 | 13 | 58.06% |
| AMR240621P00370000 | 2024-04-18 12:47PM EDT | 370.00 | 46.39 | 79.00 | 88.60 | 0.00 | - | 2 | 5 | 110.68% |
| AMR240621P00380000 | 2024-03-04 4:49PM EDT | 380.00 | 43.40 | 67.70 | 71.10 | 0.00 | - | 2 | 6 | 0.00% |
| AMR240621P00390000 | 2024-04-30 3:35PM EDT | 390.00 | 67.60 | 81.30 | 91.00 | 0.00 | - | 2 | 0 | 76.47% |
| AMR240621P00400000 | 2024-03-14 3:43PM EDT | 400.00 | 106.80 | 75.50 | 82.70 | 0.00 | - | 10 | 6 | 0.00% |
| AMR240621P00410000 | 2024-03-25 11:22AM EDT | 410.00 | 97.00 | 86.20 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240621P00430000 | 2024-02-28 10:32AM EDT | 430.00 | 46.00 | 99.60 | 105.60 | 0.00 | - | 50 | 53 | 0.00% |
| AMR240621P00440000 | 2024-03-14 10:32AM EDT | 440.00 | 138.00 | 110.50 | 118.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMR240621P00450000 | 2024-03-15 1:33PM EDT | 450.00 | 153.90 | 120.10 | 128.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMR240621P00470000 | 2024-03-18 11:05AM EDT | 470.00 | 163.80 | 124.80 | 133.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240621P00480000 | 2024-03-18 11:05AM EDT | 480.00 | 173.60 | 133.40 | 142.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00490000 | 2024-03-08 3:04PM EDT | 490.00 | 120.90 | 174.00 | 183.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00500000 | 2024-03-13 10:20AM EDT | 500.00 | 199.20 | 166.80 | 175.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00510000 | 2024-03-04 1:58PM EDT | 510.00 | 130.80 | 185.00 | 194.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00520000 | 2024-03-01 11:06AM EDT | 520.00 | 136.70 | 184.00 | 193.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00530000 | 2024-01-10 10:42AM EDT | 530.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMR240621P00540000 | 2024-03-12 9:34AM EDT | 540.00 | 208.60 | 209.00 | 218.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00550000 | 2024-03-18 9:55AM EDT | 550.00 | 248.30 | 203.00 | 212.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00560000 | 2024-03-06 12:48PM EDT | 560.00 | 178.00 | 244.00 | 253.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00570000 | 2024-03-01 11:05AM EDT | 570.00 | 185.60 | 234.00 | 243.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00580000 | 2024-03-06 12:48PM EDT | 580.00 | 196.90 | 264.00 | 273.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMR240621P00590000 | 2024-03-13 10:19AM EDT | 590.00 | 287.70 | 257.10 | 265.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00600000 | 2024-03-11 9:34AM EDT | 600.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00610000 | 2024-03-14 10:03AM EDT | 610.00 | 309.40 | 278.00 | 287.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00640000 | 2024-03-11 9:49AM EDT | 640.00 | 286.50 | 313.90 | 322.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00650000 | 2024-03-08 12:18PM EDT | 650.00 | 269.40 | 334.00 | 343.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240621P00660000 | 2024-03-12 9:33AM EDT | 660.00 | 327.20 | 328.60 | 337.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.