Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
CallsforMay 17, 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 | 565.82% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 1,162.01% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 494.78% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 254.98% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 30.80 | 35.10 | 0.00 | - | 1 | 4 | 222.66% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 25.60 | 30.50 | 0.00 | - | 1 | 3 | 208.89% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 451.07% |
| ARCH240517C00140000 | 2024-03-08 2:40PM EDT | 140.00 | 46.43 | 15.00 | 18.70 | 0.00 | - | 4 | 3 | 85.74% |
| ARCH240517C00145000 | 2024-04-15 3:14PM EDT | 145.00 | 16.50 | 10.50 | 15.40 | 0.00 | - | 1 | 9 | 121.09% |
| ARCH240517C00150000 | 2024-05-13 11:27AM EDT | 150.00 | 12.00 | 6.00 | 10.50 | 0.00 | - | 1 | 29 | 94.09% |
| ARCH240517C00155000 | 2024-05-14 2:07PM EDT | 155.00 | 3.80 | 1.65 | 4.60 | 0.00 | - | 1 | 94 | 44.58% |
| ARCH240517C00160000 | 2024-05-15 2:43PM EDT | 160.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 10 | 104 | 29.00% |
| ARCH240517C00165000 | 2024-05-15 11:35AM EDT | 165.00 | 0.15 | 0.15 | 0.45 | -0.35 | -70.00% | 3 | 387 | 41.99% |
| ARCH240517C00170000 | 2024-05-14 1:48PM EDT | 170.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 1 | 847 | 50.49% |
| ARCH240517C00175000 | 2024-05-15 10:37AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 5 | 714 | 58.20% |
| ARCH240517C00180000 | 2024-05-14 10:10AM EDT | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 107 | 88.67% |
| ARCH240517C00185000 | 2024-05-14 10:10AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 106.25% |
| ARCH240517C00190000 | 2024-05-09 2:33PM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 662 | 120.31% |
| ARCH240517C00195000 | 2024-05-14 2:40PM EDT | 195.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 343 | 133.59% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 747 | 146.29% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 5,712 | 138.67% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 640 | 192.38% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 313.77% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 325.15% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 250.78% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 193.75% |
PutsforMay 17, 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 | 311.13% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 246.09% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 222.85% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 342.48% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 301.37% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 243.16% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 234.96% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 133.69% |
| ARCH240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 73.05% |
| ARCH240517P00140000 | 2024-05-14 2:07PM EDT | 140.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 106 | 148.68% |
| ARCH240517P00145000 | 2024-05-08 1:19PM EDT | 145.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 3 | 157 | 55.86% |
| ARCH240517P00150000 | 2024-05-13 12:57PM EDT | 150.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 13 | 377 | 44.43% |
| ARCH240517P00155000 | 2024-05-15 2:43PM EDT | 155.00 | 0.60 | 0.25 | 0.65 | -0.85 | -58.62% | 20 | 172 | 33.33% |
| ARCH240517P00160000 | 2024-05-15 12:39PM EDT | 160.00 | 2.96 | 1.35 | 3.90 | -1.04 | -26.00% | 2 | 175 | 52.93% |
| ARCH240517P00165000 | 2024-05-14 3:56PM EDT | 165.00 | 8.20 | 5.30 | 9.50 | -0.30 | -3.53% | 1 | 98 | 52.15% |
| ARCH240517P00170000 | 2024-05-13 10:47AM EDT | 170.00 | 8.23 | 9.70 | 14.50 | 0.00 | - | 1 | 57 | 64.26% |
| ARCH240517P00175000 | 2024-05-13 10:47AM EDT | 175.00 | 13.18 | 14.60 | 19.50 | 0.00 | - | 1 | 9 | 80.18% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 17.00 | 20.80 | 0.00 | - | 8 | 6 | 0.00% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 276.17% |
| ARCH240517P00190000 | 2024-05-14 2:56PM EDT | 190.00 | 32.40 | 29.60 | 34.50 | 0.00 | - | 1 | 3 | 126.27% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 162.40% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 0.00% |
| 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 | 0.00% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 435.16% |
© 2024 Yahoo. All rights reserved.