Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240920C00025000 | 2024-09-19 11:03AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 24 | 1,192 | 66.41% |
| ARLP241018C00025000 | 2024-09-19 2:30PM EDT | 2024-10-18 | 0.21 | 0.15 | 0.20 | -0.04 | -16.00% | 45 | 246 | 23.54% |
| ARLP241220C00025000 | 2024-09-18 3:57PM EDT | 2024-12-20 | 0.75 | 0.30 | 0.70 | +0.04 | +5.63% | 1 | 1,473 | 25.27% |
| ARLP250117C00025000 | 2024-09-19 12:40PM EDT | 2025-01-17 | 0.90 | 0.70 | 0.85 | +0.04 | +4.65% | 17 | 3,059 | 25.05% |
| ARLP250321C00025000 | 2024-09-19 1:01PM EDT | 2025-03-21 | 1.05 | 0.90 | 1.10 | +0.05 | +5.00% | 37 | 118 | 24.12% |
| ARLP251219C00025000 | 2024-09-19 12:24PM EDT | 2025-12-19 | 1.70 | 1.45 | 1.75 | +0.05 | +3.03% | 1 | 161 | 21.49% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240920P00025000 | 2024-09-19 1:37PM EDT | 2024-09-20 | 1.22 | 0.00 | 2.25 | +0.07 | +6.09% | 62 | 452 | 301.56% |
| ARLP241018P00025000 | 2024-09-19 3:09PM EDT | 2024-10-18 | 1.30 | 1.20 | 1.70 | +0.20 | +18.18% | 3 | 0 | 33.99% |
| ARLP241220P00025000 | 2024-09-18 11:08AM EDT | 2024-12-20 | 2.45 | 1.15 | 3.80 | 0.00 | - | 2 | 51 | 64.31% |
| ARLP250117P00025000 | 2024-09-11 1:21PM EDT | 2025-01-17 | 2.82 | 2.25 | 2.60 | 0.00 | - | 54 | 370 | 34.13% |
| ARLP250321P00025000 | 2024-09-19 1:18PM EDT | 2025-03-21 | 3.10 | 1.20 | 5.00 | -0.20 | -6.06% | 17 | 7 | 63.55% |
| ARLP251219P00025000 | 2024-09-18 9:46AM EDT | 2025-12-19 | 5.20 | 4.70 | 5.30 | 0.00 | - | 1 | 4 | 43.12% |
© 2024 Yahoo. All rights reserved.