NYSE - Delayed Quote • USD
Alpha Metallurgical Resources, Inc. (AMR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517C00110000 | 3/20/2024 6:06 PM | 110 | 214.00 | 216.00 | 224.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AMR240517C00115000 | 2/1/2024 2:36 PM | 115 | 291.00 | 270.50 | 275.50 | 0.00 | 0.00% | 1 | 1 | 713.00% |
| AMR240517C00120000 | 12/19/2023 8:40 PM | 120 | 226.20 | 276.00 | 280.80 | 0.00 | 0.00% | 1 | 3 | 781.08% |
| AMR240517C00125000 | 3/4/2024 5:33 PM | 125 | 256.70 | 191.90 | 199.50 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| AMR240517C00130000 | 11/21/2023 2:52 PM | 130 | 136.00 | 216.00 | 220.50 | 0.00 | 0.00% | - | 2 | 277.88% |
| AMR240517C00135000 | 11/14/2023 2:35 PM | 135 | 107.00 | 156.50 | 160.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AMR240517C00140000 | 11/8/2023 2:34 PM | 140 | 83.80 | 160.60 | 165.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| AMR240517C00145000 | 3/15/2024 4:45 PM | 145 | 147.80 | 180.00 | 186.80 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| AMR240517C00150000 | 4/24/2024 5:14 PM | 150 | 176.80 | 190.50 | 198.30 | 0.00 | 0.00% | 2 | 7 | 161.52% |
| AMR240517C00155000 | 3/1/2024 3:37 PM | 155 | 239.50 | 174.10 | 181.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AMR240517C00160000 | 3/13/2024 7:01 PM | 160 | 152.50 | 164.70 | 172.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AMR240517C00165000 | 3/11/2024 3:41 PM | 165 | 185.00 | 153.80 | 160.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AMR240517C00170000 | 3/21/2024 2:48 PM | 170 | 159.70 | 156.20 | 165.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| AMR240517C00175000 | 3/13/2024 7:01 PM | 175 | 137.20 | 149.80 | 157.80 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AMR240517C00180000 | 3/13/2024 7:01 PM | 180 | 132.50 | 145.10 | 152.10 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| AMR240517C00185000 | 3/13/2024 2:20 PM | 185 | 118.30 | 140.70 | 149.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| AMR240517C00190000 | 3/18/2024 1:40 PM | 190 | 120.40 | 150.00 | 157.00 | 0.00 | 0.00% | 1 | 5 | 167.14% |
| AMR240517C00195000 | 3/1/2024 8:12 PM | 195 | 191.70 | 134.90 | 142.20 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| AMR240517C00200000 | 4/15/2024 5:12 PM | 200 | 126.50 | 141.60 | 148.70 | 0.00 | 0.00% | 2 | 20 | 128.13% |
| AMR240517C00210000 | 3/7/2024 8:00 PM | 210 | 179.00 | 98.30 | 107.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AMR240517C00220000 | 1/26/2024 2:48 PM | 220 | 163.50 | 170.90 | 175.90 | 0.00 | 0.00% | 1 | 1 | 388.10% |
| AMR240517C00230000 | 1/19/2024 2:39 PM | 230 | 176.00 | 147.20 | 151.40 | 0.00 | 0.00% | 1 | 10 | 300.70% |
| AMR240517C00240000 | 3/11/2024 4:59 PM | 240 | 114.10 | 79.10 | 87.40 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| AMR240517C00250000 | 1/22/2024 6:06 PM | 250 | 163.95 | 130.00 | 133.70 | 0.00 | 0.00% | 1 | 34 | 273.96% |
| AMR240517C00260000 | 3/19/2024 1:53 PM | 260 | 58.50 | 76.00 | 84.30 | 0.00 | 0.00% | 1 | 59 | 59.40% |
| AMR240517C00270000 | 4/22/2024 5:46 PM | 270 | 66.82 | 72.50 | 79.00 | 0.00 | 0.00% | 1 | 41 | 71.34% |
| AMR240517C00280000 | 3/26/2024 4:52 PM | 280 | 49.50 | 61.50 | 67.10 | 0.00 | 0.00% | 4 | 89 | 72.95% |
| AMR240517C00290000 | 3/7/2024 6:50 PM | 290 | 105.80 | 35.90 | 36.90 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| AMR240517C00300000 | 4/22/2024 4:47 PM | 300 | 41.90 | 46.80 | 52.00 | 0.00 | 0.00% | 1 | 49 | 66.21% |
| AMR240517C00310000 | 4/25/2024 2:01 PM | 310 | 27.40 | 38.70 | 43.10 | 0.00 | 0.00% | 1 | 196 | 62.19% |
| AMR240517C00320000 | 4/24/2024 2:49 PM | 320 | 24.00 | 30.80 | 36.20 | 0.00 | 0.00% | 4 | 49 | 60.63% |
| AMR240517C00330000 | 4/25/2024 7:55 PM | 330 | 27.10 | 27.00 | 28.40 | 0.00 | 0.00% | 13 | 143 | 62.05% |
| AMR240517C00340000 | 4/26/2024 3:20 PM | 340 | 19.00 | 21.40 | 22.50 | -1.70 | -8.21% | 2 | 180 | 60.99% |
| AMR240517C00350000 | 4/25/2024 5:02 PM | 350 | 13.55 | 16.50 | 17.90 | 0.00 | 0.00% | 5 | 91 | 60.60% |
| AMR240517C00360000 | 4/26/2024 2:19 PM | 360 | 11.00 | 12.50 | 13.80 | 0.00 | 0.00% | 1 | 48 | 60.00% |
| AMR240517C00370000 | 4/26/2024 6:40 PM | 370 | 9.10 | 6.50 | 10.70 | 1.10 | 13.75% | 12 | 63 | 55.23% |
| AMR240517C00380000 | 4/25/2024 7:33 PM | 380 | 6.20 | 4.60 | 7.90 | 0.00 | 0.00% | 1 | 310 | 55.29% |
| AMR240517C00390000 | 4/26/2024 3:06 PM | 390 | 4.65 | 2.50 | 5.70 | -0.61 | -11.60% | 5 | 114 | 53.69% |
| AMR240517C00400000 | 4/26/2024 6:49 PM | 400 | 3.10 | 3.20 | 4.20 | 1.25 | 67.57% | 20 | 202 | 58.34% |
| AMR240517C00410000 | 4/26/2024 2:08 PM | 410 | 2.17 | 1.00 | 3.80 | -0.68 | -23.86% | 1 | 188 | 56.97% |
| AMR240517C00420000 | 4/25/2024 7:54 PM | 420 | 1.87 | 1.20 | 2.10 | 0.00 | 0.00% | 5 | 172 | 56.95% |
| AMR240517C00430000 | 4/23/2024 2:50 PM | 430 | 0.50 | 0.65 | 1.40 | 0.00 | 0.00% | 6 | 15 | 55.93% |
| AMR240517C00440000 | 4/23/2024 2:09 PM | 440 | 0.50 | 0.15 | 4.50 | 0.00 | 0.00% | 1 | 36 | 72.07% |
| AMR240517C00450000 | 4/23/2024 7:29 PM | 450 | 0.30 | 0.05 | 4.60 | 0.00 | 0.00% | 4 | 38 | 76.84% |
| AMR240517C00460000 | 2/28/2024 6:49 PM | 460 | 11.80 | 0.70 | 2.30 | 0.00 | 0.00% | 2 | 7 | 74.07% |
| AMR240517C00470000 | 3/19/2024 5:57 PM | 470 | 1.55 | 0.05 | 1.50 | 0.00 | 0.00% | 2 | 13 | 69.26% |
| AMR240517C00480000 | 3/14/2024 6:45 PM | 480 | 1.59 | 0.05 | 1.15 | 0.00 | 0.00% | 1 | 26 | 70.02% |
| AMR240517C00490000 | 3/12/2024 4:15 PM | 490 | 1.90 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 6 | 76.20% |
| AMR240517C00500000 | 4/23/2024 5:19 PM | 500 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 197 | 60.94% |
| AMR240517C00510000 | 2/26/2024 2:44 PM | 510 | 15.40 | 0.10 | 1.50 | 0.00 | 0.00% | 2 | 1 | 83.94% |
| AMR240517C00520000 | 4/17/2024 7:48 PM | 520 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 24 | 44 | 61.91% |
| AMR240517C00530000 | 3/12/2024 2:33 PM | 530 | 1.20 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 1 | 76.86% |
| AMR240517C00540000 | 3/5/2024 5:25 PM | 540 | 3.70 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 79.64% |
| AMR240517C00550000 | 2/21/2024 4:20 PM | 550 | 3.75 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 5 | 97.66% |
| AMR240517C00570000 | 3/5/2024 5:23 PM | 570 | 2.25 | 0.00 | 4.30 | 0.00 | 0.00% | 39 | 34 | 121.45% |
| AMR240517C00580000 | 3/26/2024 2:53 PM | 580 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 13 | 90.23% |
| AMR240517C00590000 | 2/28/2024 2:51 PM | 590 | 3.43 | 0.00 | 2.70 | 0.00 | 0.00% | 3 | 13 | 117.68% |
| AMR240517C00600000 | 2/21/2024 4:23 PM | 600 | 1.85 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 8 | 130.79% |
| AMR240517C00610000 | 2/28/2024 6:52 PM | 610 | 1.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 13 | 97.56% |
| AMR240517C00650000 | 3/13/2024 1:59 PM | 650 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 96.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240517P00115000 | 12/19/2023 8:55 PM | 115 | 0.40 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 2 | 237.74% |
| AMR240517P00120000 | 3/12/2024 2:39 PM | 120 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 183.98% |
| AMR240517P00130000 | 2/27/2024 3:29 PM | 130 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 9 | 170.80% |
| AMR240517P00140000 | 10/16/2023 1:48 PM | 140 | 4.80 | 0.00 | 5.00 | 0.00 | 0.00% | - | 6 | 229.00% |
| AMR240517P00145000 | 11/8/2023 2:50 PM | 145 | 3.30 | 0.00 | 4.70 | 0.00 | 0.00% | 14 | 50 | 218.19% |
| AMR240517P00150000 | 4/16/2024 3:29 PM | 150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 47 | 123.44% |
| AMR240517P00155000 | 11/9/2023 4:17 PM | 155 | 4.50 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 27 | 202.25% |
| AMR240517P00160000 | 11/14/2023 3:25 PM | 160 | 3.30 | 0.50 | 5.00 | 0.00 | 0.00% | 13 | 26 | 202.56% |
| AMR240517P00165000 | 11/14/2023 3:17 PM | 165 | 4.20 | 1.00 | 5.00 | 0.00 | 0.00% | 2 | 7 | 199.19% |
| AMR240517P00170000 | 12/15/2023 2:35 PM | 170 | 2.03 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 13 | 168.85% |
| AMR240517P00175000 | 11/16/2023 3:26 PM | 175 | 5.20 | 0.70 | 5.00 | 0.00 | 0.00% | 1 | 22 | 183.20% |
| AMR240517P00180000 | 3/15/2024 2:43 PM | 180 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 9 | 117.09% |
| AMR240517P00185000 | 4/19/2024 6:24 PM | 185 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 12 | 140.28% |
| AMR240517P00190000 | 3/19/2024 2:39 PM | 190 | 0.95 | 0.00 | 2.00 | 0.00 | 0.00% | 54 | 93 | 133.25% |
| AMR240517P00195000 | 3/11/2024 5:32 PM | 195 | 0.46 | 0.05 | 4.40 | 0.00 | 0.00% | 1 | 41 | 149.51% |
| AMR240517P00200000 | 4/23/2024 4:29 PM | 200 | 0.15 | 0.05 | 2.20 | 0.00 | 0.00% | 2 | 54 | 125.68% |
| AMR240517P00210000 | 4/22/2024 6:03 PM | 210 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 20 | 91.50% |
| AMR240517P00220000 | 4/17/2024 1:34 PM | 220 | 0.30 | 0.00 | 2.05 | 0.00 | 0.00% | 10 | 52 | 104.54% |
| AMR240517P00230000 | 4/17/2024 4:50 PM | 230 | 0.24 | 0.05 | 1.85 | 0.00 | 0.00% | 5 | 108 | 94.24% |
| AMR240517P00240000 | 4/25/2024 7:55 PM | 240 | 0.20 | 0.05 | 2.05 | -0.10 | -33.33% | 1 | 190 | 87.30% |
| AMR240517P00250000 | 4/26/2024 1:46 PM | 250 | 0.40 | 0.10 | 1.80 | -0.75 | -65.22% | 1 | 77 | 77.39% |
| AMR240517P00260000 | 4/26/2024 4:51 PM | 260 | 0.65 | 0.25 | 0.70 | -0.51 | -43.97% | 3 | 56 | 61.13% |
| AMR240517P00270000 | 4/25/2024 5:41 PM | 270 | 1.52 | 0.45 | 2.30 | 0.00 | 0.00% | 1 | 53 | 66.58% |
| AMR240517P00280000 | 4/26/2024 5:57 PM | 280 | 1.58 | 1.35 | 1.80 | -0.89 | -36.03% | 12 | 138 | 60.38% |
| AMR240517P00290000 | 4/26/2024 6:12 PM | 290 | 2.83 | 2.30 | 2.80 | -0.47 | -14.24% | 4 | 71 | 59.49% |
| AMR240517P00300000 | 4/26/2024 6:12 PM | 300 | 4.58 | 3.80 | 4.30 | -0.72 | -13.58% | 13 | 378 | 59.06% |
| AMR240517P00310000 | 4/26/2024 4:23 PM | 310 | 6.90 | 5.70 | 6.60 | -3.25 | -32.02% | 4 | 105 | 58.67% |
| AMR240517P00320000 | 4/26/2024 7:33 PM | 320 | 9.41 | 8.30 | 10.20 | -6.89 | -42.27% | 201 | 340 | 59.38% |
| AMR240517P00330000 | 4/25/2024 7:43 PM | 330 | 14.20 | 12.00 | 13.40 | 0.00 | 0.00% | 1 | 62 | 58.49% |
| AMR240517P00340000 | 4/26/2024 7:57 PM | 340 | 16.90 | 16.30 | 18.40 | -3.70 | -17.96% | 10 | 110 | 58.84% |
| AMR240517P00350000 | 4/22/2024 6:21 PM | 350 | 29.00 | 21.60 | 22.90 | 0.00 | 0.00% | 1 | 44 | 57.42% |
| AMR240517P00360000 | 4/24/2024 2:54 PM | 360 | 38.25 | 27.60 | 28.80 | 0.00 | 0.00% | 1 | 58 | 56.71% |
| AMR240517P00370000 | 4/24/2024 4:41 PM | 370 | 51.20 | 33.60 | 38.00 | 0.00 | 0.00% | 10 | 35 | 58.97% |
| AMR240517P00380000 | 4/22/2024 1:32 PM | 380 | 57.30 | 40.10 | 45.80 | 0.00 | 0.00% | 2 | 33 | 57.57% |
| AMR240517P00390000 | 4/22/2024 1:32 PM | 390 | 65.80 | 47.80 | 52.90 | 0.00 | 0.00% | 2 | 24 | 54.38% |
| AMR240517P00400000 | 4/18/2024 1:35 PM | 400 | 60.50 | 55.40 | 61.80 | 0.00 | 0.00% | 9 | 26 | 51.83% |
| AMR240517P00410000 | 4/12/2024 1:40 PM | 410 | 74.70 | 64.20 | 70.40 | 0.00 | 0.00% | 1 | 2 | 67.60% |
| AMR240517P00420000 | 3/14/2024 6:23 PM | 420 | 120.62 | 89.50 | 97.00 | 0.00 | 0.00% | 1 | 10 | 125.14% |
| AMR240517P00430000 | 4/18/2024 2:51 PM | 430 | 84.00 | 82.80 | 89.30 | 0.00 | 0.00% | 1 | 5 | 72.91% |
| AMR240517P00440000 | 3/13/2024 6:14 PM | 440 | 126.40 | 109.00 | 116.30 | 0.00 | 0.00% | 4 | 0 | 136.68% |
| AMR240517P00450000 | 3/7/2024 6:57 PM | 450 | 76.50 | 134.60 | 142.70 | 0.00 | 0.00% | 3 | 0 | 197.24% |
| AMR240517P00460000 | 2/28/2024 7:23 PM | 460 | 102.85 | 124.60 | 132.00 | 0.00 | 0.00% | 20 | 0 | 132.31% |
| AMR240517P00490000 | 3/13/2024 2:07 PM | 490 | 185.90 | 157.50 | 165.20 | 0.00 | 0.00% | 1 | 0 | 160.97% |
| AMR240517P00500000 | 3/11/2024 3:02 PM | 500 | 148.30 | 174.00 | 181.80 | 0.00 | 0.00% | 1 | 0 | 190.93% |
| AMR240517P00510000 | 3/4/2024 3:49 PM | 510 | 125.50 | 186.20 | 194.00 | 0.00 | 0.00% | 1 | 0 | 204.10% |
| AMR240517P00520000 | 2/29/2024 3:24 PM | 520 | 154.60 | 184.70 | 192.00 | 0.00 | 0.00% | 1 | 0 | 163.32% |
| AMR240517P00530000 | 3/12/2024 1:33 PM | 530 | 195.00 | 198.70 | 206.00 | 0.00 | 0.00% | 1 | 0 | 184.79% |
| AMR240517P00540000 | 2/29/2024 4:18 PM | 540 | 165.80 | 204.40 | 212.00 | 0.00 | 0.00% | 1 | 0 | 171.64% |
| AMR240517P00550000 | 3/6/2024 4:08 PM | 550 | 164.80 | 235.50 | 242.30 | 0.00 | 0.00% | 1 | 0 | 254.57% |
| AMR240517P00560000 | 3/4/2024 4:16 PM | 560 | 173.00 | 236.30 | 244.00 | 0.00 | 0.00% | 3 | 0 | 228.47% |
| AMR240517P00570000 | 2/26/2024 5:41 PM | 570 | 133.70 | 244.30 | 249.30 | 0.00 | 0.00% | 1 | 0 | 220.25% |
| AMR240517P00580000 | 3/18/2024 1:55 PM | 580 | 278.30 | 234.10 | 240.80 | 0.00 | 0.00% | 1 | 0 | 114.75% |
| AMR240517P00590000 | 3/14/2024 7:52 PM | 590 | 289.94 | 258.30 | 266.00 | 0.00 | 0.00% | 1 | 0 | 209.68% |
| AMR240517P00600000 | 3/14/2024 7:52 PM | 600 | 299.97 | 268.10 | 276.00 | 0.00 | 0.00% | 1 | 0 | 213.15% |
| AMR240517P00610000 | 2/28/2024 7:40 PM | 610 | 246.90 | 274.80 | 282.00 | 0.00 | 0.00% | - | 0 | 200.38% |
| AMR240517P00660000 | 3/11/2024 1:34 PM | 660 | 299.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
HCC Warrior Met Coal, Inc.
70.13
+0.83%
ARCH Arch Resources, Inc.
164.42
-0.61%
METC Ramaco Resources, Inc.
15.98
+0.44%
SXC SunCoke Energy, Inc.
10.57
+0.96%
METCB Ramaco Resources, Inc.
11.53
+1.68%
CSO.V Corsa Coal Corp.
0.3500
+1.45%
0975.HK Mongolian Mining Corporation
10.520
+6.05%
CAD.V Colonial Coal International Corp.
2.6900
+23.96%
CRSXF Corsa Coal Corp.
0.2550
+8.42%
AREC American Resources Corporation
1.5500
+7.64%