Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 178.91 | 154.90 | 164.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMR240816C00155000 | 2024-03-13 3:01PM EDT | 155.00 | 161.90 | 171.30 | 181.00 | 0.00 | - | 1 | 6 | 170.15% |
| AMR240816C00160000 | 2024-01-08 10:49AM EDT | 160.00 | 201.10 | 201.00 | 205.20 | 0.00 | - | 1 | 3 | 278.36% |
| AMR240816C00165000 | 2024-02-07 11:05AM EDT | 165.00 | 201.20 | 215.40 | 220.40 | 0.00 | - | 1 | 4 | 337.32% |
| AMR240816C00170000 | 2024-02-13 10:43AM EDT | 170.00 | 208.60 | 137.00 | 142.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMR240816C00175000 | 2024-02-07 11:10AM EDT | 175.00 | 193.00 | 206.30 | 211.30 | 0.00 | - | 1 | 2 | 318.84% |
| AMR240816C00180000 | 2024-03-01 4:15PM EDT | 180.00 | 212.00 | 153.40 | 162.00 | 0.00 | - | 1 | 2 | 164.45% |
| AMR240816C00185000 | 2024-02-09 10:31AM EDT | 185.00 | 194.10 | 196.90 | 201.90 | 0.00 | - | 1 | 1 | 300.85% |
| AMR240816C00190000 | 2024-02-28 11:12AM EDT | 190.00 | 201.70 | 143.60 | 152.00 | 0.00 | - | 1 | 2 | 153.46% |
| AMR240816C00195000 | 2024-02-26 1:26PM EDT | 195.00 | 250.30 | 133.00 | 138.00 | 0.00 | - | 1 | 1 | 124.88% |
| AMR240816C00200000 | 2024-02-26 1:26PM EDT | 200.00 | 245.70 | 128.60 | 133.60 | 0.00 | - | 1 | 1 | 122.12% |
| AMR240816C00210000 | 2024-04-02 1:27PM EDT | 210.00 | 112.17 | 116.00 | 125.00 | 0.00 | - | 1 | 1 | 111.11% |
| AMR240816C00220000 | 2024-02-26 1:26PM EDT | 220.00 | 227.90 | 111.00 | 115.60 | 0.00 | - | 1 | 2 | 110.39% |
| AMR240816C00230000 | 2024-04-01 1:25PM EDT | 230.00 | 109.50 | 101.20 | 107.50 | 0.00 | - | 1 | 0 | 104.38% |
| AMR240816C00240000 | 2024-04-17 12:49PM EDT | 240.00 | 115.80 | 53.50 | 62.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMR240816C00250000 | 2024-04-30 10:29AM EDT | 250.00 | 94.75 | 68.70 | 75.00 | 0.00 | - | 1 | 2 | 54.52% |
| AMR240816C00260000 | 2024-03-13 11:30AM EDT | 260.00 | 75.00 | 82.60 | 87.80 | 0.00 | - | 6 | 7 | 103.00% |
| AMR240816C00280000 | 2024-03-14 9:56AM EDT | 280.00 | 63.00 | 67.10 | 73.60 | 0.00 | - | 1 | 1 | 94.99% |
| AMR240816C00290000 | 2024-05-29 12:36PM EDT | 290.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMR240816C00300000 | 2024-05-31 2:43PM EDT | 300.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMR240816C00310000 | 2024-05-22 10:29AM EDT | 310.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMR240816C00320000 | 2024-05-29 10:42AM EDT | 320.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.78% |
| AMR240816C00330000 | 2024-05-31 1:35PM EDT | 330.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| AMR240816C00340000 | 2024-05-29 1:23PM EDT | 340.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| AMR240816C00350000 | 2024-05-30 9:48AM EDT | 350.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| AMR240816C00360000 | 2024-05-31 3:04PM EDT | 360.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 6.25% |
| AMR240816C00370000 | 2024-05-20 2:07PM EDT | 370.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AMR240816C00380000 | 2024-05-21 9:39AM EDT | 380.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| AMR240816C00390000 | 2024-05-21 9:40AM EDT | 390.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| AMR240816C00400000 | 2024-05-22 12:44PM EDT | 400.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| AMR240816C00410000 | 2024-04-25 11:26AM EDT | 410.00 | 16.00 | 3.60 | 5.60 | 0.00 | - | 1 | 28 | 51.87% |
| AMR240816C00420000 | 2024-03-21 9:44AM EDT | 420.00 | 17.92 | 13.70 | 18.40 | 0.00 | - | 5 | 29 | 80.10% |
| AMR240816C00430000 | 2024-05-10 3:24PM EDT | 430.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| AMR240816C00440000 | 2024-05-28 9:39AM EDT | 440.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| AMR240816C00450000 | 2024-04-26 11:11AM EDT | 450.00 | 10.60 | 1.45 | 2.95 | 0.00 | - | 2 | 26 | 50.35% |
| AMR240816C00460000 | 2024-04-26 1:42PM EDT | 460.00 | 10.00 | 1.00 | 3.00 | 0.00 | - | 2 | 44 | 51.61% |
| AMR240816C00470000 | 2024-03-12 9:51AM EDT | 470.00 | 14.80 | 7.10 | 8.40 | 0.00 | - | 1 | 5 | 75.20% |
| AMR240816C00480000 | 2023-12-26 12:30PM EDT | 480.00 | 20.70 | 28.30 | 30.70 | 0.00 | - | - | 1 | 126.55% |
| AMR240816C00490000 | 2024-05-06 2:37PM EDT | 490.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 51 | 52 | 25.00% |
| AMR240816C00500000 | 2024-05-06 12:29PM EDT | 500.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 25.00% |
| AMR240816C00510000 | 2024-05-22 11:46AM EDT | 510.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| AMR240816C00520000 | 2024-02-23 4:45PM EDT | 520.00 | 22.00 | 2.80 | 7.40 | 0.00 | - | 5 | 11 | 78.25% |
| AMR240816C00530000 | 2024-05-15 10:22AM EDT | 530.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AMR240816C00550000 | 2024-03-28 9:30AM EDT | 550.00 | 3.00 | 2.30 | 3.60 | 0.00 | - | 1 | 1 | 74.78% |
| AMR240816C00560000 | 2024-04-26 3:08PM EDT | 560.00 | 2.20 | 0.05 | 1.55 | 0.00 | - | 1 | 37 | 61.04% |
| AMR240816C00590000 | 2024-03-19 10:21AM EDT | 590.00 | 2.24 | 0.85 | 5.50 | 0.00 | - | 1 | 1 | 82.91% |
| AMR240816C00610000 | 2024-02-28 10:47AM EDT | 610.00 | 14.00 | 0.70 | 2.80 | 0.00 | - | 10 | 9 | 77.25% |
| AMR240816C00650000 | 2024-05-06 11:42AM EDT | 650.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AMR240816C00660000 | 2024-05-06 9:37AM EDT | 660.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816P00145000 | 2024-05-17 10:51AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| AMR240816P00150000 | 2024-01-02 4:03PM EDT | 150.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 93.77% |
| AMR240816P00165000 | 2023-12-19 1:49PM EDT | 165.00 | 2.75 | 0.50 | 3.90 | 0.00 | - | - | 3 | 90.09% |
| AMR240816P00170000 | 2023-12-26 10:52AM EDT | 170.00 | 3.30 | 0.45 | 3.80 | 0.00 | - | - | 3 | 85.86% |
| AMR240816P00180000 | 2024-04-16 11:47AM EDT | 180.00 | 2.40 | 0.75 | 5.10 | 0.00 | - | 1 | 2 | 84.94% |
| AMR240816P00185000 | 2024-04-19 2:39PM EDT | 185.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR240816P00190000 | 2024-05-10 3:24PM EDT | 190.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| AMR240816P00195000 | 2024-04-23 3:05PM EDT | 195.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR240816P00200000 | 2024-05-23 11:19AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| AMR240816P00210000 | 2024-05-20 10:37AM EDT | 210.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| AMR240816P00220000 | 2024-05-30 1:39PM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| AMR240816P00230000 | 2024-05-23 10:43AM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| AMR240816P00240000 | 2024-05-22 12:21PM EDT | 240.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| AMR240816P00250000 | 2024-05-31 11:31AM EDT | 250.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 12.50% |
| AMR240816P00260000 | 2024-05-28 1:33PM EDT | 260.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 6.25% |
| AMR240816P00270000 | 2024-05-30 12:57PM EDT | 270.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 6.25% |
| AMR240816P00280000 | 2024-05-22 2:04PM EDT | 280.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| AMR240816P00290000 | 2024-05-22 10:32AM EDT | 290.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| AMR240816P00300000 | 2024-05-31 9:36AM EDT | 300.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| AMR240816P00310000 | 2024-05-30 2:16PM EDT | 310.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
| AMR240816P00320000 | 2024-05-30 1:55PM EDT | 320.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMR240816P00330000 | 2024-05-31 1:33PM EDT | 330.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AMR240816P00340000 | 2024-05-30 2:16PM EDT | 340.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMR240816P00350000 | 2024-05-08 11:08AM EDT | 350.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| AMR240816P00360000 | 2024-04-16 10:01AM EDT | 360.00 | 55.20 | 74.90 | 79.80 | 0.00 | - | 2 | 6 | 85.89% |
| AMR240816P00370000 | 2024-04-01 1:30PM EDT | 370.00 | 64.70 | 60.70 | 66.40 | 0.00 | - | 1 | 11 | 51.81% |
| AMR240816P00380000 | 2024-02-05 11:50AM EDT | 380.00 | 52.20 | 50.00 | 51.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMR240816P00390000 | 2024-01-18 2:48PM EDT | 390.00 | 56.00 | 60.40 | 62.90 | 0.00 | - | 5 | 5 | 0.00% |
| AMR240816P00400000 | 2024-03-20 10:44AM EDT | 400.00 | 98.95 | 80.30 | 86.30 | 0.00 | - | 4 | 6 | 35.29% |
| AMR240816P00410000 | 2024-02-28 12:42PM EDT | 410.00 | 72.31 | 89.10 | 93.40 | 0.00 | - | 2 | 1 | 0.00% |
| AMR240816P00420000 | 2024-03-26 1:22PM EDT | 420.00 | 108.30 | 87.30 | 93.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMR240816P00430000 | 2024-02-07 11:38AM EDT | 430.00 | 94.79 | 80.90 | 85.80 | 0.00 | - | - | 2 | 0.00% |
| AMR240816P00440000 | 2024-02-07 11:39AM EDT | 440.00 | 102.80 | 87.90 | 92.70 | 0.00 | - | - | 6 | 0.00% |
| AMR240816P00450000 | 2024-04-18 9:52AM EDT | 450.00 | 118.00 | 159.10 | 169.00 | 0.00 | - | - | 0 | 117.05% |
| AMR240816P00460000 | 2024-01-17 10:45AM EDT | 460.00 | 118.60 | 108.30 | 111.40 | 0.00 | - | - | 5 | 0.00% |
| AMR240816P00470000 | 2024-03-11 10:23AM EDT | 470.00 | 126.90 | 147.00 | 153.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00490000 | 2024-03-14 10:32AM EDT | 490.00 | 187.00 | 159.00 | 168.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMR240816P00500000 | 2024-03-11 1:00PM EDT | 500.00 | 157.10 | 174.20 | 183.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00510000 | 2024-03-26 10:42AM EDT | 510.00 | 194.50 | 179.10 | 188.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00520000 | 2024-03-12 3:20PM EDT | 520.00 | 198.00 | 187.20 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00530000 | 2024-02-07 11:36AM EDT | 530.00 | 177.10 | 158.60 | 163.60 | 0.00 | - | - | 1 | 0.00% |
| AMR240816P00540000 | 2024-03-18 2:20PM EDT | 540.00 | 232.00 | 193.00 | 202.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00550000 | 2024-01-12 11:52AM EDT | 550.00 | 186.60 | 182.00 | 186.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMR240816P00560000 | 2024-01-19 4:26PM EDT | 560.00 | 169.10 | 189.70 | 193.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMR240816P00570000 | 2024-02-27 2:52PM EDT | 570.00 | 149.00 | 234.00 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00580000 | 2024-03-14 10:03AM EDT | 580.00 | 279.40 | 248.00 | 257.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00590000 | 2024-02-29 3:04PM EDT | 590.00 | 216.00 | 254.00 | 263.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00600000 | 2024-03-13 2:52PM EDT | 600.00 | 287.80 | 268.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00610000 | 2024-03-13 2:52PM EDT | 610.00 | 297.80 | 278.00 | 287.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00640000 | 2024-03-11 9:56AM EDT | 640.00 | 288.80 | 313.90 | 322.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.