Advertisement
Advertisement
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP220617C00002500 | 2021-10-26 1:45PM EDT | 2.50 | 10.05 | 6.20 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| ARLP220617C00005000 | 2022-01-05 11:21AM EDT | 5.00 | 9.00 | 8.10 | 9.30 | +1.80 | +25.00% | 4 | 394 | 0.00% |
| ARLP220617C00007500 | 2022-01-03 2:16PM EDT | 7.50 | 5.30 | 5.40 | 6.60 | 0.00 | - | 1 | 518 | 0.00% |
| ARLP220617C00010000 | 2022-01-05 11:06AM EDT | 10.00 | 4.15 | 3.50 | 4.50 | +1.15 | +38.33% | 5 | 2,190 | 0.00% |
| ARLP220617C00012500 | 2022-01-05 12:16PM EDT | 12.50 | 2.65 | 1.90 | 2.35 | +0.40 | +17.78% | 3 | 379 | 0.00% |
| ARLP220617C00015000 | 2022-01-05 4:07PM EDT | 15.00 | 1.22 | 0.95 | 1.40 | +0.02 | +1.67% | 7 | 325 | 0.00% |
| ARLP220617C00017500 | 2022-01-05 3:54PM EDT | 17.50 | 0.65 | 0.00 | 0.75 | +0.20 | +44.44% | 26 | 393 | 0.00% |
| ARLP220617C00020000 | 2022-01-05 4:22PM EDT | 20.00 | 0.31 | 0.00 | 0.45 | +0.11 | +55.00% | 36 | 11 | 26.86% |
| ARLP220617C00022500 | 2021-11-10 7:58AM EDT | 22.50 | 0.40 | 0.10 | 0.25 | 0.00 | - | - | 1 | 54.30% |
| ARLP220617C00025000 | 2021-10-21 10:49AM EDT | 25.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 2 | 67.19% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP220617P00002500 | 2021-11-08 10:30AM EDT | 2.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 425.00% |
| ARLP220617P00005000 | 2021-12-01 4:30PM EDT | 5.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 5 | 471 | 354.69% |
| ARLP220617P00007500 | 2021-12-23 11:03AM EDT | 7.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 906 | 248.44% |
| ARLP220617P00010000 | 2022-01-05 12:00PM EDT | 10.00 | 0.52 | 0.50 | 0.70 | -0.08 | -13.33% | 28 | 145 | 262.50% |
| ARLP220617P00012500 | 2022-01-05 4:07PM EDT | 12.50 | 1.57 | 1.25 | 1.70 | +0.02 | +1.29% | 34 | 166 | 278.71% |
| ARLP220617P00015000 | 2022-01-05 12:03PM EDT | 15.00 | 2.72 | 2.55 | 3.30 | -0.34 | -11.11% | 20 | 14 | 307.62% |
| ARLP220617P00017500 | 2021-10-25 10:13AM EDT | 17.50 | 6.70 | 7.60 | 7.90 | 0.00 | - | - | 2 | 531.45% |
| ARLP220617P00020000 | 2021-11-23 10:34AM EDT | 20.00 | 9.80 | 8.40 | 8.70 | 0.00 | - | 1 | 11 | 468.26% |
| ARLP220617P00025000 | 2021-11-02 11:00AM EDT | 25.00 | 14.40 | 15.10 | 15.60 | 0.00 | - | 1 | 5 | 650.78% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
