Arch Resources, Inc. (ARCH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240816C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 72.00 | 73.00 | 77.90 | 0.00 | - | - | 1 | 81.64% |
| ARCH240816C00095000 | 2024-05-20 9:38AM EDT | 95.00 | 67.10 | 68.10 | 73.00 | 0.00 | - | - | 1 | 77.22% |
| ARCH240816C00100000 | 2024-05-20 9:38AM EDT | 100.00 | 62.20 | 63.50 | 68.00 | 0.00 | - | - | 1 | 74.37% |
| ARCH240816C00120000 | 2024-01-25 11:53AM EDT | 120.00 | 57.83 | 48.80 | 52.50 | 0.00 | - | 10 | 8 | 88.29% |
| ARCH240816C00130000 | 2024-05-15 10:57AM EDT | 130.00 | 30.20 | 35.00 | 39.00 | 0.00 | - | 1 | 28 | 51.07% |
| ARCH240816C00140000 | 2024-03-06 1:24PM EDT | 140.00 | 51.48 | 20.50 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| ARCH240816C00145000 | 2024-05-16 12:07PM EDT | 145.00 | 20.50 | 22.00 | 26.40 | 0.00 | - | 1 | 6 | 54.75% |
| ARCH240816C00150000 | 2024-05-13 11:45AM EDT | 150.00 | 18.88 | 18.40 | 22.30 | 0.00 | - | 3 | 42 | 51.04% |
| ARCH240816C00155000 | 2024-05-21 10:10AM EDT | 155.00 | 19.50 | 15.60 | 18.80 | 0.00 | - | 5 | 6 | 49.05% |
| ARCH240816C00160000 | 2024-06-05 1:04PM EDT | 160.00 | 16.39 | 12.50 | 14.80 | 0.00 | - | 1 | 67 | 44.35% |
| ARCH240816C00165000 | 2024-06-03 3:14PM EDT | 165.00 | 22.30 | 9.80 | 11.60 | 0.00 | - | 1 | 34 | 41.69% |
| ARCH240816C00170000 | 2024-06-04 3:26PM EDT | 170.00 | 9.60 | 7.60 | 9.30 | 0.00 | - | 2 | 99 | 41.12% |
| ARCH240816C00175000 | 2024-05-29 10:55AM EDT | 175.00 | 8.90 | 5.90 | 7.20 | 0.00 | - | 1 | 189 | 40.08% |
| ARCH240816C00180000 | 2024-06-06 11:34AM EDT | 180.00 | 7.10 | 4.50 | 5.70 | 0.00 | - | 4 | 155 | 40.11% |
| ARCH240816C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 7.11 | 3.20 | 4.40 | 0.00 | - | 1 | 110 | 39.86% |
| ARCH240816C00190000 | 2024-06-03 1:01PM EDT | 190.00 | 7.60 | 2.35 | 3.70 | 0.00 | - | 1 | 133 | 41.25% |
| ARCH240816C00195000 | 2024-06-03 12:54PM EDT | 195.00 | 5.90 | 1.65 | 2.95 | 0.00 | - | 1 | 24 | 41.66% |
| ARCH240816C00200000 | 2024-06-05 10:05AM EDT | 200.00 | 2.00 | 1.35 | 2.10 | 0.00 | - | 5 | 154 | 40.61% |
| ARCH240816C00210000 | 2024-05-31 9:48AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | -0.79 | -51.30% | 25 | 36 | 61.95% |
| ARCH240816C00220000 | 2024-06-05 11:30AM EDT | 220.00 | 0.60 | 0.00 | 2.10 | 0.00 | - | 2 | 19 | 53.21% |
| ARCH240816C00230000 | 2024-04-23 2:27PM EDT | 230.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| ARCH240816C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 1.55 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 66.68% |
| ARCH240816C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 1.80 | 0.10 | 2.65 | 0.00 | - | 1 | 1 | 62.40% |
| ARCH240816C00260000 | 2024-03-04 10:30AM EDT | 260.00 | 1.70 | 0.05 | 4.60 | 0.00 | - | 2 | 2 | 75.11% |
| ARCH240816C00270000 | 2024-05-28 1:31PM EDT | 270.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 56.25% |
| ARCH240816C00280000 | 2024-05-28 1:30PM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 84.20% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240816P00105000 | 2024-06-06 11:50AM EDT | 105.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 62.62% |
| ARCH240816P00110000 | 2024-03-04 10:31AM EDT | 110.00 | 1.10 | 0.85 | 4.90 | 0.00 | - | 3 | 13 | 81.70% |
| ARCH240816P00115000 | 2024-06-04 1:30PM EDT | 115.00 | 0.35 | 0.20 | 5.00 | 0.00 | - | 2 | 6 | 72.53% |
| ARCH240816P00120000 | 2024-06-04 1:31PM EDT | 120.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 64.38% |
| ARCH240816P00125000 | 2024-05-20 9:42AM EDT | 125.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 58.13% |
| ARCH240816P00130000 | 2024-06-04 10:24AM EDT | 130.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 52.03% |
| ARCH240816P00135000 | 2024-05-14 1:33PM EDT | 135.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 30 | 49 | 60.01% |
| ARCH240816P00140000 | 2024-06-10 11:08AM EDT | 140.00 | 2.16 | 1.75 | 4.30 | +0.41 | +23.43% | 2 | 22 | 50.60% |
| ARCH240816P00145000 | 2024-06-10 11:08AM EDT | 145.00 | 3.14 | 2.65 | 4.20 | -2.16 | -40.75% | 1 | 16 | 43.43% |
| ARCH240816P00150000 | 2024-06-07 10:36AM EDT | 150.00 | 4.25 | 3.80 | 4.90 | 0.00 | - | 1 | 41 | 39.82% |
| ARCH240816P00155000 | 2024-05-31 11:02AM EDT | 155.00 | 4.91 | 5.30 | 7.90 | 0.00 | - | 3 | 34 | 44.55% |
| ARCH240816P00160000 | 2024-05-22 1:21PM EDT | 160.00 | 6.40 | 6.80 | 8.20 | 0.00 | - | 1 | 26 | 37.50% |
| ARCH240816P00165000 | 2024-05-08 9:32AM EDT | 165.00 | 15.00 | 6.70 | 11.70 | 0.00 | - | 1 | 41 | 41.10% |
| ARCH240816P00170000 | 2024-06-07 1:17PM EDT | 170.00 | 12.70 | 11.90 | 14.50 | 0.00 | - | 1 | 7 | 40.88% |
| ARCH240816P00175000 | 2024-04-18 10:27AM EDT | 175.00 | 22.10 | 17.20 | 20.90 | 0.00 | - | 3 | 8 | 52.55% |
| ARCH240816P00180000 | 2024-03-12 9:33AM EDT | 180.00 | 21.00 | 25.70 | 28.40 | 0.00 | - | 1 | 28 | 62.75% |
| ARCH240816P00185000 | 2024-01-29 1:08PM EDT | 185.00 | 23.70 | 29.00 | 33.00 | 0.00 | - | 5 | 25 | 64.48% |
| ARCH240816P00195000 | 2024-04-03 12:33PM EDT | 195.00 | 39.86 | 35.60 | 37.90 | 0.00 | - | 10 | 10 | 57.65% |
| ARCH240816P00200000 | 2024-05-21 10:55AM EDT | 200.00 | 32.00 | 33.70 | 38.50 | 0.00 | - | 20 | 4 | 46.90% |
| ARCH240816P00210000 | 2024-01-17 4:04PM EDT | 210.00 | 47.00 | 51.80 | 55.10 | 0.00 | - | 25 | 27 | 77.01% |
| ARCH240816P00220000 | 2024-02-15 10:45AM EDT | 220.00 | 62.30 | 57.00 | 61.90 | 0.00 | - | 1 | 1 | 65.58% |
| ARCH240816P00280000 | 2024-04-05 11:37AM EDT | 280.00 | 127.60 | 114.00 | 123.00 | 0.00 | - | 2 | 0 | 90.53% |
© 2024 Yahoo. All rights reserved.