Arch Resources, Inc. (ARCH)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517C00085000 | 2024-02-27 4:39PM EDT | 85.00 | 84.20 | 74.20 | 79.00 | 0.00 | - | 2 | 0 | 264.65% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 723.29% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 285.47% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 34.00 | 38.50 | 0.00 | - | 1 | 4 | 105.27% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 29.00 | 33.50 | 0.00 | - | 1 | 3 | 91.50% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 270.26% |
| ARCH240517C00140000 | 2024-03-08 2:40PM EDT | 140.00 | 46.43 | 15.00 | 18.70 | 0.00 | - | 4 | 3 | 0.00% |
| ARCH240517C00145000 | 2024-04-15 3:14PM EDT | 145.00 | 16.50 | 14.00 | 18.50 | 0.00 | - | 1 | 9 | 51.47% |
| ARCH240517C00150000 | 2024-04-26 11:51AM EDT | 150.00 | 16.54 | 9.60 | 13.50 | 0.00 | - | 1 | 30 | 77.88% |
| ARCH240517C00155000 | 2024-05-09 3:02PM EDT | 155.00 | 8.55 | 6.40 | 8.20 | 0.00 | - | 1 | 95 | 53.52% |
| ARCH240517C00160000 | 2024-05-10 2:34PM EDT | 160.00 | 3.00 | 3.00 | 3.90 | -1.85 | -38.14% | 2 | 102 | 38.72% |
| ARCH240517C00165000 | 2024-05-09 12:04PM EDT | 165.00 | 1.95 | 1.20 | 1.65 | 0.00 | - | 2 | 385 | 36.69% |
| ARCH240517C00170000 | 2024-05-09 1:47PM EDT | 170.00 | 0.75 | 0.25 | 0.50 | 0.00 | - | 11 | 852 | 34.72% |
| ARCH240517C00175000 | 2024-05-09 3:06PM EDT | 175.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 716 | 56.54% |
| ARCH240517C00180000 | 2024-05-06 12:00PM EDT | 180.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 109 | 50.54% |
| ARCH240517C00185000 | 2024-05-10 12:01PM EDT | 185.00 | 0.10 | 0.05 | 0.70 | -0.65 | -86.67% | 1 | 173 | 63.97% |
| ARCH240517C00190000 | 2024-05-09 2:33PM EDT | 190.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 4 | 662 | 76.07% |
| ARCH240517C00195000 | 2024-04-30 12:05PM EDT | 195.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 343 | 86.04% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 747 | 94.73% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5,712 | 99.02% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 640 | 127.15% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 198.63% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 206.40% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 166.80% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 123.44% |
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 | 208.50% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 165.43% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 150.39% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 230.37% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 203.56% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 165.28% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 160.35% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 2 | 51 | 103.56% |
| ARCH240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 66.60% |
| ARCH240517P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 106 | 57.81% |
| ARCH240517P00145000 | 2024-05-08 1:19PM EDT | 145.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 157 | 58.98% |
| ARCH240517P00150000 | 2024-05-09 12:54PM EDT | 150.00 | 0.20 | 0.20 | 0.85 | 0.00 | - | 12 | 377 | 49.54% |
| ARCH240517P00155000 | 2024-05-10 12:45PM EDT | 155.00 | 0.78 | 0.50 | 0.95 | +0.03 | +4.00% | 50 | 131 | 34.72% |
| ARCH240517P00160000 | 2024-05-10 3:02PM EDT | 160.00 | 2.35 | 1.95 | 2.55 | +0.23 | +10.85% | 9 | 178 | 33.59% |
| ARCH240517P00165000 | 2024-05-10 2:34PM EDT | 165.00 | 5.95 | 4.50 | 5.60 | +1.45 | +32.22% | 1 | 101 | 34.79% |
| ARCH240517P00170000 | 2024-05-10 1:38PM EDT | 170.00 | 9.60 | 7.00 | 11.00 | +0.02 | +0.21% | 10 | 80 | 57.37% |
| ARCH240517P00175000 | 2024-04-30 12:27PM EDT | 175.00 | 12.60 | 12.10 | 16.00 | 0.00 | - | 1 | 24 | 72.56% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 17.00 | 20.80 | 0.00 | - | 8 | 6 | 82.93% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 201.22% |
| ARCH240517P00190000 | 2024-04-25 1:41PM EDT | 190.00 | 26.00 | 26.50 | 31.00 | 0.00 | - | 2 | 3 | 110.84% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 102.05% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 91.60% |
| 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 | 104.69% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 311.40% |
© 2024 Yahoo. All rights reserved.