ARLP - Alliance Resource Partners, L.P.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP200221C00007500 | 2020-01-22 10:50AM EST | 7.50 | 2.65 | 2.40 | 2.65 | 0.00 | - | 20 | 37 | 80.47% |
| ARLP200221C00010000 | 2020-01-24 9:50AM EST | 10.00 | 0.45 | 0.40 | 0.55 | -0.06 | -11.76% | 54 | 156 | 53.13% |
| ARLP200221C00012500 | 2020-01-23 3:54PM EST | 12.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 36 | 895 | 60.94% |
| ARLP200221C00015000 | 2020-01-21 1:08PM EST | 15.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 36 | 110.16% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP200221P00005000 | 2020-01-14 3:49PM EST | 5.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.13% |
| ARLP200221P00007500 | 2020-01-23 3:37PM EST | 7.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 81.64% |
| ARLP200221P00010000 | 2020-01-24 9:44AM EST | 10.00 | 0.90 | 0.90 | 0.95 | 0.00 | - | 20 | 7,473 | 80.96% |
| ARLP200221P00012500 | 2020-01-23 2:47PM EST | 12.50 | 2.90 | 2.80 | 3.20 | 0.00 | - | 21 | 700 | 109.18% |
| ARLP200221P00015000 | 2020-01-17 12:25PM EST | 15.00 | 4.58 | 5.40 | 5.60 | 0.00 | - | 2 | 3 | 150.98% |