Ramaco Resources, Inc. (METC)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517C00012000 | 2024-03-19 10:05AM EDT | 12.00 | 4.70 | 3.70 | 4.90 | 0.00 | - | 2 | 0 | 50.00% |
| METC240517C00013000 | 2024-04-23 11:00AM EDT | 13.00 | 2.20 | 3.20 | 4.50 | 0.00 | - | - | 11 | 157.03% |
| METC240517C00014000 | 2024-04-29 1:42PM EDT | 14.00 | 2.50 | 0.60 | 2.55 | 0.00 | - | 1 | 79 | 88.67% |
| METC240517C00015000 | 2024-04-30 2:20PM EDT | 15.00 | 1.45 | 1.60 | 1.75 | 0.00 | - | 10 | 284 | 74.41% |
| METC240517C00016000 | 2024-05-03 2:05PM EDT | 16.00 | 0.99 | 1.05 | 1.15 | +0.11 | +12.50% | 70 | 436 | 77.54% |
| METC240517C00017000 | 2024-05-03 3:03PM EDT | 17.00 | 0.68 | 0.60 | 0.70 | +0.19 | +38.78% | 17 | 897 | 76.56% |
| METC240517C00018000 | 2024-05-03 10:14AM EDT | 18.00 | 0.26 | 0.30 | 0.40 | -0.09 | -25.71% | 2 | 2,214 | 75.39% |
| METC240517C00019000 | 2024-05-03 3:27PM EDT | 19.00 | 0.19 | 0.15 | 1.10 | -0.02 | -9.52% | 30 | 2,319 | 123.24% |
| METC240517C00020000 | 2024-05-03 3:49PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | -0.08 | -50.00% | 4 | 1,086 | 66.80% |
| METC240517C00021000 | 2024-04-29 10:18AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 78.91% |
| METC240517C00022000 | 2024-04-22 10:34AM EDT | 22.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 4 | 89.84% |
| METC240517C00023000 | 2024-04-05 3:47PM EDT | 23.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 154.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517P00012000 | 2024-05-03 3:03PM EDT | 12.00 | 0.01 | 0.00 | 0.80 | -0.09 | -90.00% | 3 | 12 | 169.53% |
| METC240517P00013000 | 2024-05-03 3:07PM EDT | 13.00 | 0.08 | 0.00 | 1.35 | -0.02 | -20.00% | 31 | 191 | 172.27% |
| METC240517P00014000 | 2024-05-02 12:56PM EDT | 14.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 80 | 174 | 74.22% |
| METC240517P00015000 | 2024-05-03 3:32PM EDT | 15.00 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 10 | 2,182 | 74.41% |
| METC240517P00016000 | 2024-05-03 3:03PM EDT | 16.00 | 0.90 | 0.75 | 0.80 | -1.00 | -52.63% | 4 | 137 | 75.49% |
| METC240517P00017000 | 2024-05-03 11:30AM EDT | 17.00 | 1.60 | 1.30 | 1.40 | -0.12 | -6.98% | 84 | 164 | 76.56% |
| METC240517P00018000 | 2024-04-19 1:50PM EDT | 18.00 | 2.79 | 0.95 | 2.10 | 0.00 | - | 14 | 27 | 80.27% |
| METC240517P00019000 | 2024-04-18 12:46PM EDT | 19.00 | 3.29 | 2.75 | 3.40 | 0.00 | - | 27 | 38 | 98.44% |
| METC240517P00020000 | 2024-04-19 1:30PM EDT | 20.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 1 | 78.13% |
| METC240517P00021000 | 2024-04-09 10:08AM EDT | 21.00 | 5.20 | 2.80 | 6.30 | 0.00 | - | - | 0 | 249.51% |
| METC240517P00022000 | 2024-04-17 12:11PM EDT | 22.00 | 5.40 | 3.70 | 7.70 | 0.00 | - | - | 3 | 50.00% |
© 2024 Yahoo. All rights reserved.