ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARLP190920C000100002019-08-19 11:38AM EDT10.005.005.406.400.00-44128.13%
ARLP190920C000125002019-08-20 9:30AM EDT12.502.553.003.700.00-31169.92%
ARLP190920C000150002019-08-23 12:04PM EDT15.000.850.851.05+0.06+7.59%4956738.48%
ARLP190920C000175002019-08-22 11:02AM EDT17.500.050.000.000.00-511,32212.50%
ARLP190920C000200002019-08-23 3:52PM EDT20.000.050.000.000.00-51,46925.00%
ARLP190920C000225002019-07-08 9:52AM EDT22.500.050.000.000.00-1162925.00%
ARLP190920C000250002019-06-07 11:06AM EDT25.000.050.000.100.00-511889.06%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARLP190920P000075002019-06-07 11:06AM EDT7.500.150.000.150.00--20156.25%
ARLP190920P000125002019-08-20 3:55PM EDT12.500.100.000.000.00-132825.00%
ARLP190920P000150002019-08-23 12:22PM EDT15.000.290.100.45-0.01-3.33%1337,48944.92%
ARLP190920P000175002019-08-21 3:56PM EDT17.502.301.652.400.00-1074072.85%
ARLP190920P000200002019-08-12 2:45PM EDT20.004.994.104.900.00-41074.22%
ARLP190920P000225002019-07-29 11:47AM EDT22.505.806.607.300.00-1491.02%
ARLP190920P000250002019-07-18 9:32AM EDT25.008.659.9010.400.00-50178.42%