Alpha Metallurgical Resources, Inc. (AMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 396.04% |
| AMR240517C00115000 | 2024-02-01 10:36AM EDT | 115.00 | 291.00 | 270.50 | 275.50 | 0.00 | - | 1 | 1 | 1,015.60% |
| AMR240517C00120000 | 2023-12-19 4:40PM EDT | 120.00 | 226.20 | 276.00 | 280.80 | 0.00 | - | 1 | 3 | 1,099.07% |
| AMR240517C00125000 | 2024-03-04 1:33PM EDT | 125.00 | 256.70 | 191.90 | 199.50 | 0.00 | - | 1 | 7 | 259.13% |
| AMR240517C00130000 | 2023-11-21 10:52AM EDT | 130.00 | 136.00 | 216.00 | 220.50 | 0.00 | - | - | 2 | 529.30% |
| 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 | 285.69% |
| AMR240517C00150000 | 2024-04-24 1:14PM EDT | 150.00 | 176.80 | 169.50 | 176.50 | 0.00 | - | 2 | 7 | 169.24% |
| AMR240517C00155000 | 2024-03-01 11:37AM EDT | 155.00 | 239.50 | 174.10 | 181.70 | 0.00 | - | 1 | 2 | 314.23% |
| AMR240517C00160000 | 2024-03-13 3:01PM EDT | 160.00 | 152.50 | 164.70 | 172.60 | 0.00 | - | 1 | 2 | 258.59% |
| AMR240517C00165000 | 2024-03-11 11:41AM EDT | 165.00 | 185.00 | 153.80 | 160.00 | 0.00 | - | 1 | 3 | 199.61% |
| AMR240517C00170000 | 2024-03-21 10:48AM EDT | 170.00 | 159.70 | 156.20 | 165.00 | 0.00 | - | 3 | 7 | 260.25% |
| AMR240517C00175000 | 2024-03-13 3:01PM EDT | 175.00 | 137.20 | 149.80 | 157.80 | 0.00 | - | 1 | 3 | 232.64% |
| AMR240517C00180000 | 2024-03-13 3:01PM EDT | 180.00 | 132.50 | 145.10 | 152.10 | 0.00 | - | 2 | 4 | 221.85% |
| AMR240517C00185000 | 2024-03-13 10:20AM EDT | 185.00 | 118.30 | 140.70 | 149.00 | 0.00 | - | 1 | 15 | 225.60% |
| AMR240517C00190000 | 2024-03-18 9:40AM EDT | 190.00 | 120.40 | 150.00 | 157.00 | 0.00 | - | 1 | 5 | 319.68% |
| AMR240517C00195000 | 2024-03-01 4:12PM EDT | 195.00 | 191.70 | 134.90 | 142.20 | 0.00 | - | 1 | 4 | 239.08% |
| AMR240517C00200000 | 2024-04-15 1:12PM EDT | 200.00 | 126.50 | 119.60 | 126.70 | 0.00 | - | 2 | 20 | 115.58% |
| 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 | 525.04% |
| AMR240517C00230000 | 2024-01-19 10:39AM EDT | 230.00 | 176.00 | 147.20 | 151.40 | 0.00 | - | 1 | 10 | 421.84% |
| AMR240517C00240000 | 2024-03-11 12:59PM EDT | 240.00 | 114.10 | 79.10 | 87.40 | 0.00 | - | 2 | 14 | 78.42% |
| AMR240517C00250000 | 2024-01-22 2:06PM EDT | 250.00 | 163.95 | 130.00 | 133.70 | 0.00 | - | 1 | 34 | 382.02% |
| AMR240517C00260000 | 2024-03-19 9:53AM EDT | 260.00 | 58.50 | 76.00 | 84.30 | 0.00 | - | 1 | 59 | 167.72% |
| AMR240517C00270000 | 2024-04-22 1:46PM EDT | 270.00 | 66.82 | 51.90 | 58.90 | 0.00 | - | 1 | 41 | 72.28% |
| AMR240517C00280000 | 2024-03-26 12:52PM EDT | 280.00 | 49.50 | 61.50 | 67.10 | 0.00 | - | 4 | 89 | 153.16% |
| AMR240517C00290000 | 2024-03-07 2:50PM EDT | 290.00 | 105.80 | 35.90 | 36.90 | 0.00 | - | 2 | 8 | 56.35% |
| AMR240517C00300000 | 2024-05-01 3:43PM EDT | 300.00 | 32.60 | 30.00 | 33.00 | -9.30 | -22.20% | 1 | 49 | 67.55% |
| AMR240517C00310000 | 2024-04-25 10:01AM EDT | 310.00 | 27.40 | 24.20 | 25.20 | 0.00 | - | 1 | 196 | 65.31% |
| AMR240517C00320000 | 2024-05-01 2:07PM EDT | 320.00 | 17.24 | 18.80 | 19.60 | -6.76 | -28.17% | 1 | 49 | 64.89% |
| AMR240517C00330000 | 2024-05-01 11:20AM EDT | 330.00 | 13.80 | 14.10 | 15.00 | -5.37 | -28.01% | 1 | 143 | 64.36% |
| AMR240517C00340000 | 2024-05-01 12:51PM EDT | 340.00 | 9.00 | 10.30 | 11.10 | -5.50 | -37.93% | 2 | 185 | 63.63% |
| AMR240517C00350000 | 2024-05-01 2:07PM EDT | 350.00 | 7.44 | 7.30 | 9.40 | -1.56 | -17.33% | 2 | 91 | 65.82% |
| AMR240517C00360000 | 2024-05-01 3:38PM EDT | 360.00 | 5.70 | 4.90 | 5.80 | -1.35 | -19.15% | 1 | 48 | 62.44% |
| AMR240517C00370000 | 2024-05-01 10:52AM EDT | 370.00 | 3.45 | 3.00 | 4.00 | -1.25 | -26.60% | 1 | 66 | 61.15% |
| AMR240517C00380000 | 2024-05-01 11:25AM EDT | 380.00 | 2.05 | 1.80 | 2.70 | -1.45 | -41.43% | 5 | 311 | 60.32% |
| AMR240517C00390000 | 2024-05-01 3:37PM EDT | 390.00 | 1.60 | 1.15 | 1.80 | -0.95 | -37.25% | 13 | 111 | 60.29% |
| AMR240517C00400000 | 2024-05-01 2:26PM EDT | 400.00 | 1.08 | 0.80 | 1.15 | -1.37 | -55.92% | 1 | 209 | 60.60% |
| AMR240517C00410000 | 2024-04-29 1:09PM EDT | 410.00 | 1.15 | 0.15 | 0.75 | 0.00 | - | 1 | 187 | 57.42% |
| AMR240517C00420000 | 2024-04-29 1:52PM EDT | 420.00 | 1.00 | 0.05 | 0.50 | 0.00 | - | 2 | 170 | 57.62% |
| AMR240517C00430000 | 2024-05-01 10:52AM EDT | 430.00 | 0.18 | 0.00 | 0.25 | -0.32 | -64.00% | 1 | 15 | 55.76% |
| AMR240517C00440000 | 2024-04-23 10:09AM EDT | 440.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 56.25% |
| AMR240517C00450000 | 2024-04-23 3:29PM EDT | 450.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | 4 | 38 | 90.36% |
| AMR240517C00460000 | 2024-02-28 2:49PM EDT | 460.00 | 11.80 | 0.70 | 2.30 | 0.00 | - | 2 | 7 | 97.24% |
| AMR240517C00470000 | 2024-03-19 1:57PM EDT | 470.00 | 1.55 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 90.45% |
| AMR240517C00480000 | 2024-03-14 2:45PM EDT | 480.00 | 1.59 | 0.05 | 1.15 | 0.00 | - | 1 | 26 | 90.77% |
| AMR240517C00490000 | 2024-03-12 12:15PM EDT | 490.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 97.92% |
| AMR240517C00500000 | 2024-04-23 1:19PM EDT | 500.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 197 | 78.32% |
| AMR240517C00510000 | 2024-02-26 10:44AM EDT | 510.00 | 15.40 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 106.49% |
| AMR240517C00520000 | 2024-04-17 3:48PM EDT | 520.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 44 | 78.52% |
| AMR240517C00530000 | 2024-03-12 10:33AM EDT | 530.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 5 | 1 | 96.78% |
| AMR240517C00540000 | 2024-03-05 1:25PM EDT | 540.00 | 3.70 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 99.90% |
| AMR240517C00550000 | 2024-02-21 12:20PM EDT | 550.00 | 3.75 | 0.00 | 1.70 | 0.00 | - | 1 | 5 | 121.61% |
| AMR240517C00570000 | 2024-03-05 1:23PM EDT | 570.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 39 | 34 | 149.73% |
| AMR240517C00580000 | 2024-03-26 10:53AM EDT | 580.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 111.52% |
| AMR240517C00590000 | 2024-02-28 10:51AM EDT | 590.00 | 3.43 | 0.00 | 2.70 | 0.00 | - | 3 | 13 | 144.46% |
| AMR240517C00600000 | 2024-02-21 12:23PM EDT | 600.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 159.94% |
| AMR240517C00610000 | 2024-02-28 2:52PM EDT | 610.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 119.53% |
| AMR240517C00650000 | 2024-03-13 9:59AM EDT | 650.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 117.58% |
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 | 252.49% |
| AMR240517P00120000 | 2024-03-12 10:39AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 194.34% |
| AMR240517P00130000 | 2024-02-27 11:29AM EDT | 130.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 179.49% |
| AMR240517P00140000 | 2023-10-16 9:48AM EDT | 140.00 | 4.80 | 0.00 | 5.00 | 0.00 | - | - | 6 | 241.41% |
| AMR240517P00145000 | 2023-11-08 10:50AM EDT | 145.00 | 3.30 | 0.00 | 4.70 | 0.00 | - | 14 | 50 | 229.39% |
| AMR240517P00150000 | 2024-04-16 11:29AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 127.73% |
| AMR240517P00155000 | 2023-11-09 12:17PM EDT | 155.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | 2 | 27 | 211.52% |
| AMR240517P00160000 | 2023-11-14 11:25AM EDT | 160.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 13 | 26 | 211.52% |
| AMR240517P00165000 | 2023-11-14 11:17AM EDT | 165.00 | 4.20 | 1.00 | 5.00 | 0.00 | - | 2 | 7 | 207.54% |
| AMR240517P00170000 | 2023-12-15 10:35AM EDT | 170.00 | 2.03 | 0.00 | 3.20 | 0.00 | - | 1 | 13 | 174.71% |
| AMR240517P00175000 | 2023-11-16 11:26AM EDT | 175.00 | 5.20 | 0.70 | 5.00 | 0.00 | - | 1 | 22 | 189.67% |
| AMR240517P00180000 | 2024-03-15 10:43AM EDT | 180.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 119.34% |
| AMR240517P00185000 | 2024-04-19 2:24PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 168.31% |
| AMR240517P00190000 | 2024-03-19 10:39AM EDT | 190.00 | 0.95 | 0.00 | 2.00 | 0.00 | - | 54 | 93 | 135.45% |
| AMR240517P00195000 | 2024-03-11 1:32PM EDT | 195.00 | 0.46 | 0.05 | 4.40 | 0.00 | - | 1 | 41 | 152.22% |
| AMR240517P00200000 | 2024-04-30 3:57PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 192 | 243 | 82.42% |
| AMR240517P00210000 | 2024-04-22 2:03PM EDT | 210.00 | 0.09 | 0.00 | 2.00 | 0.00 | - | 1 | 20 | 113.04% |
| AMR240517P00220000 | 2024-04-17 9:34AM EDT | 220.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 10 | 52 | 118.43% |
| AMR240517P00230000 | 2024-04-17 12:50PM EDT | 230.00 | 0.24 | 0.00 | 4.50 | 0.00 | - | 5 | 108 | 110.13% |
| AMR240517P00240000 | 2024-04-26 2:47PM EDT | 240.00 | 0.20 | 0.05 | 4.60 | 0.00 | - | 1 | 189 | 99.76% |
| AMR240517P00250000 | 2024-04-29 3:37PM EDT | 250.00 | 0.36 | 0.25 | 3.40 | 0.00 | - | 1 | 78 | 83.57% |
| AMR240517P00260000 | 2024-04-29 10:52AM EDT | 260.00 | 0.83 | 0.95 | 1.35 | 0.00 | - | 1 | 53 | 65.70% |
| AMR240517P00270000 | 2024-05-01 1:33PM EDT | 270.00 | 2.38 | 1.70 | 2.20 | +0.72 | +43.37% | 2 | 53 | 64.38% |
| AMR240517P00280000 | 2024-05-01 12:53PM EDT | 280.00 | 3.20 | 2.90 | 3.50 | +0.55 | +20.75% | 15 | 130 | 63.31% |
| AMR240517P00290000 | 2024-04-30 12:43PM EDT | 290.00 | 6.20 | 4.80 | 5.40 | +0.85 | +15.89% | 1 | 66 | 62.68% |
| AMR240517P00300000 | 2024-05-01 12:53PM EDT | 300.00 | 7.75 | 7.20 | 8.20 | +1.25 | +19.23% | 20 | 383 | 61.91% |
| AMR240517P00310000 | 2024-05-01 2:25PM EDT | 310.00 | 11.40 | 10.90 | 11.60 | +1.90 | +20.00% | 6 | 156 | 61.60% |
| AMR240517P00320000 | 2024-05-01 2:58PM EDT | 320.00 | 14.25 | 15.30 | 16.00 | -0.27 | -1.86% | 3 | 206 | 61.01% |
| AMR240517P00330000 | 2024-05-01 3:26PM EDT | 330.00 | 19.36 | 20.60 | 21.30 | +0.86 | +4.65% | 16 | 63 | 60.30% |
| AMR240517P00340000 | 2024-05-01 3:03PM EDT | 340.00 | 24.20 | 26.60 | 27.80 | -0.82 | -3.28% | 16 | 74 | 59.75% |
| AMR240517P00350000 | 2024-05-01 2:46PM EDT | 350.00 | 31.90 | 32.20 | 35.50 | +8.85 | +38.39% | 2 | 44 | 57.36% |
| AMR240517P00360000 | 2024-04-30 10:43AM EDT | 360.00 | 37.10 | 39.60 | 43.30 | 0.00 | - | 1 | 59 | 55.38% |
| AMR240517P00370000 | 2024-05-01 2:50PM EDT | 370.00 | 46.00 | 47.80 | 53.50 | -5.20 | -10.16% | 1 | 35 | 58.96% |
| AMR240517P00380000 | 2024-04-22 9:32AM EDT | 380.00 | 57.30 | 56.20 | 62.40 | 0.00 | - | 2 | 33 | 56.69% |
| AMR240517P00390000 | 2024-04-30 10:42AM EDT | 390.00 | 61.70 | 64.60 | 71.80 | 0.00 | - | 1 | 23 | 51.22% |
| AMR240517P00400000 | 2024-04-30 1:24PM EDT | 400.00 | 70.90 | 74.20 | 81.20 | 0.00 | - | 1 | 26 | 83.68% |
| AMR240517P00410000 | 2024-04-12 9:40AM EDT | 410.00 | 74.70 | 83.40 | 91.80 | 0.00 | - | 1 | 2 | 94.12% |
| AMR240517P00420000 | 2024-05-01 3:42PM EDT | 420.00 | 100.70 | 94.00 | 100.50 | -19.92 | -16.51% | 16 | 10 | 91.04% |
| AMR240517P00430000 | 2024-05-01 3:42PM EDT | 430.00 | 110.70 | 103.90 | 110.50 | +26.70 | +31.79% | 16 | 5 | 96.77% |
| AMR240517P00440000 | 2024-03-13 2:14PM EDT | 440.00 | 126.40 | 109.00 | 116.30 | 0.00 | - | 4 | 0 | 0.00% |
| AMR240517P00450000 | 2024-03-07 2:57PM EDT | 450.00 | 76.50 | 134.60 | 142.70 | 0.00 | - | 3 | 0 | 157.67% |
| 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 | 0.00% |
| AMR240517P00500000 | 2024-03-11 11:02AM EDT | 500.00 | 148.30 | 174.00 | 181.80 | 0.00 | - | 1 | 0 | 92.14% |
| AMR240517P00510000 | 2024-03-04 11:49AM EDT | 510.00 | 125.50 | 186.20 | 194.00 | 0.00 | - | 1 | 0 | 131.71% |
| 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 | 0.00% |
| 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 | 212.10% |
| AMR240517P00560000 | 2024-03-04 12:16PM EDT | 560.00 | 173.00 | 236.30 | 244.00 | 0.00 | - | 3 | 0 | 151.98% |
| AMR240517P00570000 | 2024-02-26 1:41PM EDT | 570.00 | 133.70 | 244.30 | 249.30 | 0.00 | - | 1 | 0 | 144.70% |
| 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 | 0.00% |
| AMR240517P00600000 | 2024-03-14 3:52PM EDT | 600.00 | 299.97 | 268.10 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.