Singapore markets open in 7 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
286.49-2.73 (-0.94%)
At close: 04:00PM EDT
285.46 -1.03 (-0.36%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240621C000800002024-02-28 11:03AM EDT80.00306.10247.10256.900.00-17767.63%
AMR240621C000850002024-03-13 9:35AM EDT85.00233.00246.20256.000.00-15772.97%
AMR240621C000900002024-03-04 4:18PM EDT90.00291.30226.20236.000.00-13580.33%
AMR240621C000950002023-11-14 10:35AM EDT95.00149.00195.00197.000.00-15262.13%
AMR240621C001000002024-02-29 12:53PM EDT100.00273.60227.30237.000.00-15625.21%
AMR240621C001050002024-03-13 10:07AM EDT105.00200.60220.50229.600.00-26579.88%
AMR240621C001100002024-03-13 10:33AM EDT110.00196.00215.50223.900.00-13552.56%
AMR240621C001150002024-02-29 12:53PM EDT115.00257.10213.00222.000.00-13550.83%
AMR240621C001200002024-03-06 12:35PM EDT120.00261.80188.00197.000.00-210388.59%
AMR240621C001250002024-03-12 2:38PM EDT125.00196.80199.10209.000.00-15484.52%
AMR240621C001300002023-12-06 10:43AM EDT130.00176.00240.50245.000.00-13791.58%
AMR240621C001350002024-03-08 1:58PM EDT135.00241.50173.00182.000.00-25345.90%
AMR240621C001400002023-11-27 10:37AM EDT140.00142.50211.40216.400.00--1587.46%
AMR240621C001450002024-03-13 10:31AM EDT145.00159.80183.40191.000.00-15434.52%
AMR240621C001500002024-03-18 9:40AM EDT150.00161.40189.00198.000.00-13483.02%
AMR240621C001550002024-03-13 3:01PM EDT155.00158.80169.80179.000.00-18388.83%
AMR240621C001600002024-03-04 1:33PM EDT160.00223.80158.00167.000.00-15339.05%
AMR240621C001650002024-01-04 10:52AM EDT165.00186.00240.00244.500.00--1840.41%
AMR240621C001700002024-02-09 11:58AM EDT170.00202.70207.00212.000.00-12614.10%
AMR240621C001750002024-01-22 10:48AM EDT175.00224.70200.20204.000.00--1578.80%
AMR240621C001800002024-02-08 11:07AM EDT180.00189.90198.50203.500.00-38580.35%
AMR240621C001850002024-02-08 12:24PM EDT185.00192.40193.60198.600.00-113561.15%
AMR240621C001900002024-02-28 11:43AM EDT190.00204.00139.70149.000.00-112323.85%
AMR240621C001950002024-02-07 11:10AM EDT195.00171.60183.90188.900.00-13525.92%
AMR240621C002000002024-05-16 9:49AM EDT200.0087.6182.4091.700.00-13264.11%
AMR240621C002100002024-03-14 9:56AM EDT210.00104.70116.60126.000.00-17268.04%
AMR240621C002200002024-02-16 4:59PM EDT220.00160.9793.4098.300.00-1028189.56%
AMR240621C002300002024-01-17 12:28PM EDT230.00149.62150.10154.300.00-279421.61%
AMR240621C002400002024-05-06 1:14PM EDT240.0075.2245.7053.200.00-120653.93%
AMR240621C002500002024-03-14 2:04PM EDT250.0071.0481.6088.600.00-245206.31%
AMR240621C002600002024-05-07 11:14AM EDT260.0048.8227.1034.500.00-17555.88%
AMR240621C002700002024-05-17 12:08PM EDT270.0024.8024.1026.70-3.14-11.24%17151.64%
AMR240621C002800002024-05-17 12:08PM EDT280.0018.7015.1021.30-3.50-15.77%616552.64%
AMR240621C002900002024-05-17 3:54PM EDT290.0013.7512.1014.20-1.74-11.23%105446.00%
AMR240621C003000002024-05-17 1:52PM EDT300.009.309.2010.10-2.25-19.48%4768845.39%
AMR240621C003100002024-05-17 1:39PM EDT310.006.702.157.00-2.90-30.21%37345.05%
AMR240621C003200002024-05-17 3:23PM EDT320.004.791.054.90-0.70-12.75%46245.51%
AMR240621C003300002024-05-17 2:06PM EDT330.002.842.453.60-1.16-29.00%4110346.95%
AMR240621C003400002024-05-17 1:36PM EDT340.002.001.552.55-1.30-39.39%5513847.77%
AMR240621C003500002024-05-15 3:39PM EDT350.002.001.001.850.00-23948.88%
AMR240621C003600002024-05-16 2:42PM EDT360.001.300.403.400.00-15954.14%
AMR240621C003700002024-05-10 1:36PM EDT370.001.530.204.800.00-121762.92%
AMR240621C003800002024-05-09 10:46AM EDT380.002.100.204.800.00-130867.55%
AMR240621C003900002024-05-16 3:37PM EDT390.000.520.105.200.00-12173.01%
AMR240621C004000002024-05-14 1:15PM EDT400.000.800.055.200.00-213377.11%
AMR240621C004100002024-05-14 9:59AM EDT410.000.520.055.200.00-24581.23%
AMR240621C004200002024-05-03 3:14PM EDT420.003.770.004.800.00-115783.47%
AMR240621C004300002024-04-30 3:32PM EDT430.003.500.004.800.00-2787.23%
AMR240621C004400002024-05-10 2:51PM EDT440.000.100.004.800.00-23790.87%
AMR240621C004500002024-05-15 11:38AM EDT450.000.050.004.800.00-16094.37%
AMR240621C004600002024-04-09 11:12AM EDT460.002.150.054.400.00-12296.26%
AMR240621C004700002024-04-22 10:16AM EDT470.001.950.004.600.00-231100.20%
AMR240621C004800002024-02-28 3:49PM EDT480.0013.702.353.700.00-55109.44%
AMR240621C004900002024-02-05 1:12PM EDT490.0015.3014.4016.300.00-34174.55%
AMR240621C005000002024-04-16 3:32PM EDT500.002.250.004.600.00-331109.47%
AMR240621C005100002024-02-28 4:26PM EDT510.009.370.852.700.00-12107.03%
AMR240621C005200002024-01-04 1:27PM EDT520.0013.1017.3019.200.00--16196.81%
AMR240621C005400002024-02-29 10:30AM EDT540.007.600.403.900.00--1119.19%
AMR240621C005500002024-03-11 9:42AM EDT550.004.000.000.000.00-12650.00%
AMR240621C005600002024-04-17 9:34AM EDT560.000.550.004.600.00--1125.90%
AMR240621C005700002024-05-06 9:41AM EDT570.000.200.000.200.00-1583.98%
AMR240621C005900002024-03-21 12:15PM EDT590.000.490.101.500.00-30101112.40%
AMR240621C006100002024-02-22 10:30AM EDT610.003.700.001.700.00-12117.58%
AMR240621C006300002024-05-09 10:59AM EDT630.000.050.000.050.00-959583.59%
AMR240621C006500002024-05-09 9:30AM EDT650.000.050.000.050.00-2012786.72%
AMR240621C006600002024-03-21 11:06AM EDT660.000.400.000.500.00-1315109.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR240621P000800002023-11-13 1:52PM EDT80.000.200.004.800.00-12259.77%
AMR240621P000850002023-11-13 1:46PM EDT85.000.450.004.800.00-12248.10%
AMR240621P000900002023-11-13 1:57PM EDT90.000.350.004.800.00-111237.16%
AMR240621P000950002023-11-14 2:36PM EDT95.000.650.004.800.00--1226.86%
AMR240621P001000002024-05-14 10:57AM EDT100.000.050.004.800.00-89217.14%
AMR240621P001150002024-05-13 10:53AM EDT115.000.230.004.800.00-12190.82%
AMR240621P001250002024-05-13 10:53AM EDT125.000.280.004.800.00-11175.22%
AMR240621P001300002023-08-08 1:40PM EDT130.007.904.005.500.00-34197.61%
AMR240621P001400002023-10-23 12:46PM EDT140.005.900.355.000.00--24157.84%
AMR240621P001450002024-02-27 11:32AM EDT145.001.500.055.300.00-829151.15%
AMR240621P001500002023-12-01 3:51PM EDT150.002.300.352.800.00-227129.15%
AMR240621P001550002024-04-16 12:07PM EDT155.000.450.004.800.00-25135.06%
AMR240621P001600002023-09-27 9:58AM EDT160.005.809.3010.100.00-11190.94%
AMR240621P001650002023-12-01 4:03PM EDT165.003.000.255.000.00-2151125.93%
AMR240621P001700002024-05-14 10:56AM EDT170.000.100.054.800.00-113118.02%
AMR240621P001750002023-12-15 11:49AM EDT175.003.100.305.000.00-314114.94%
AMR240621P001800002024-05-16 1:13PM EDT180.000.300.104.800.00-6193107.47%
AMR240621P001850002023-12-19 11:16AM EDT185.003.000.153.900.00-3597.78%
AMR240621P001900002024-05-06 9:48AM EDT190.000.460.104.800.00-11697.17%
AMR240621P001950002023-12-19 10:30AM EDT195.002.051.104.200.00-1794.02%
AMR240621P002000002024-05-15 10:00AM EDT200.000.600.150.800.00-16462.40%
AMR240621P002100002024-05-08 1:56PM EDT210.000.600.201.500.00-103061.23%
AMR240621P002200002024-05-13 10:19AM EDT220.000.790.351.500.00-81554.47%
AMR240621P002300002024-05-17 1:04PM EDT230.001.300.952.05+0.11+9.24%522452.41%
AMR240621P002400002024-05-17 2:27PM EDT240.002.001.652.100.00-165948.63%
AMR240621P002500002024-05-17 2:29PM EDT250.003.202.853.40+0.38+13.48%2310447.17%
AMR240621P002600002024-05-17 3:59PM EDT260.005.204.705.20+0.51+10.87%1355045.33%
AMR240621P002700002024-05-17 3:03PM EDT270.008.035.208.30+0.96+13.58%712545.40%
AMR240621P002800002024-05-17 3:53PM EDT280.0011.2910.4012.10+0.62+5.81%1236544.55%
AMR240621P002900002024-05-17 2:27PM EDT290.0016.4014.5016.90-0.77-4.48%265743.65%
AMR240621P003000002024-05-17 3:30PM EDT300.0020.8921.3022.90-2.00-8.74%10717443.25%
AMR240621P003100002024-05-14 10:26AM EDT310.0029.2027.1033.400.00-111654.39%
AMR240621P003200002024-05-16 2:53PM EDT320.0034.4533.0041.000.00-14354.89%
AMR240621P003300002024-05-16 2:52PM EDT330.0042.5041.7049.100.00-218255.24%
AMR240621P003400002024-05-15 9:56AM EDT340.0056.1751.4060.000.00-14065.44%
AMR240621P003500002024-05-09 11:20AM EDT350.0051.8860.4069.000.00-11567.58%
AMR240621P003600002024-05-06 3:53PM EDT360.0067.1569.3078.700.00-111372.01%
AMR240621P003700002024-04-18 12:47PM EDT370.0046.3979.0088.600.00-2576.97%
AMR240621P003800002024-03-04 4:49PM EDT380.0043.4067.7071.100.00-260.00%
AMR240621P003900002024-04-30 3:35PM EDT390.0067.6099.20108.900.00-2053.13%
AMR240621P004000002024-03-14 3:43PM EDT400.00106.8075.5082.700.00-1060.00%
AMR240621P004100002024-03-25 11:22AM EDT410.0097.0086.2091.400.00-110.00%
AMR240621P004300002024-02-28 10:32AM EDT430.0046.0099.60105.600.00-50530.00%
AMR240621P004400002024-03-14 10:32AM EDT440.00138.00110.50118.000.00-150.00%
AMR240621P004500002024-03-15 1:33PM EDT450.00153.90120.10128.000.00-140.00%
AMR240621P004700002024-03-18 11:05AM EDT470.00163.80124.80133.000.00-120.00%
AMR240621P004800002024-03-18 11:05AM EDT480.00173.60133.40142.700.00-100.00%
AMR240621P004900002024-03-08 3:04PM EDT490.00120.90174.00183.500.00-100.00%
AMR240621P005000002024-03-13 10:20AM EDT500.00199.20166.80175.400.00-100.00%
AMR240621P005100002024-03-04 1:58PM EDT510.00130.80185.00194.000.00-100.00%
AMR240621P005200002024-03-01 11:06AM EDT520.00136.70184.00193.400.00-100.00%
AMR240621P005300002024-01-10 10:42AM EDT530.00159.500.000.000.00--10.00%
AMR240621P005400002024-03-12 9:34AM EDT540.00208.60209.00218.000.00-100.00%
AMR240621P005500002024-03-18 9:55AM EDT550.00248.30203.00212.700.00-100.00%
AMR240621P005600002024-03-06 12:48PM EDT560.00178.00244.00253.500.00-100.00%
AMR240621P005700002024-03-01 11:05AM EDT570.00185.60234.00243.000.00-100.00%
AMR240621P005800002024-03-06 12:48PM EDT580.00196.90264.00273.400.00-300.00%
AMR240621P005900002024-03-13 10:19AM EDT590.00287.70257.10265.600.00-100.00%
AMR240621P006000002024-03-11 9:34AM EDT600.00239.100.000.000.00-100.00%
AMR240621P006100002024-03-14 10:03AM EDT610.00309.40278.00287.000.00-100.00%
AMR240621P006400002024-03-11 9:49AM EDT640.00286.50313.90322.200.00-100.00%
AMR240621P006500002024-03-08 12:18PM EDT650.00269.40334.00343.600.00-100.00%
AMR240621P006600002024-03-12 9:33AM EDT660.00327.20328.60337.900.00-200.00%