ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARLP200320C000025002019-08-26 9:19AM EST2.5012.7913.2014.400.00--00.00%
ARLP200320C000050002019-11-05 12:35PM EST5.007.707.107.600.00-1077.34%
ARLP200320C000075002019-11-13 12:53PM EST7.504.754.505.000.00-1066.80%
ARLP200320C000100002019-11-07 9:39AM EST10.002.652.602.750.00-58048.93%
ARLP200320C000125002019-11-15 11:04AM EST12.501.101.051.25+0.10+10.00%15046.29%
ARLP200320C000150002019-11-08 12:31PM EST15.000.280.300.500.00-10046.29%
ARLP200320C000175002019-11-12 2:47PM EST17.500.150.100.000.00-1012.50%
ARLP200320C000200002019-10-09 2:47PM EST20.000.120.000.350.00-2022057.42%
ARLP200320C000225002019-08-22 12:02PM EST22.500.040.000.150.00--2056.64%
ARLP200320C000300002019-11-13 12:53PM EST30.000.250.000.300.00-1086.52%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARLP200320P000050002019-11-06 11:58AM EST5.000.200.000.450.00--0116.80%
ARLP200320P000075002019-11-15 10:15AM EST7.500.290.000.40-0.08-21.62%10068.75%
ARLP200320P000100002019-11-15 2:17PM EST10.000.800.700.85-0.09-10.11%16065.43%
ARLP200320P000125002019-11-15 2:52PM EST12.501.941.852.00-0.26-11.82%46063.67%
ARLP200320P000150002019-11-15 11:35AM EST15.003.803.703.90-0.30-7.32%5069.92%
ARLP200320P000175002019-10-17 8:56AM EST17.505.405.906.100.00-72077.30%
ARLP200320P000200002019-09-18 2:13PM EST20.005.407.507.800.00-11152.73%
ARLP200320P000225002019-09-13 2:04PM EST22.507.559.8010.300.00-4562.11%
ARLP200320P000300002019-11-05 10:46AM EST30.0018.6018.0018.500.00-30116.70%