Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
Alpha Metallurgical Resources, Inc. (AMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816C00145000 | 2024-07-25 3:37PM EDT | 145.00 | 152.50 | 152.60 | 159.80 | -2.30 | -1.49% | - | - | 142.58% |
| AMR240816C00150000 | 2024-07-12 10:50AM EDT | 150.00 | 164.15 | 147.10 | 154.80 | 0.00 | - | 2 | 12 | 123.63% |
| AMR240816C00155000 | 2024-03-13 3:01PM EDT | 155.00 | 161.90 | 171.30 | 181.00 | 0.00 | - | 1 | 6 | 405.88% |
| AMR240816C00160000 | 2024-01-08 10:49AM EDT | 160.00 | 201.10 | 201.00 | 204.80 | 0.00 | - | 1 | 3 | 596.81% |
| AMR240816C00165000 | 2024-02-07 11:05AM EDT | 165.00 | 201.20 | 215.40 | 220.40 | 0.00 | - | 1 | 4 | 711.51% |
| AMR240816C00170000 | 2024-02-13 10:43AM EDT | 170.00 | 208.60 | 136.70 | 141.70 | 0.00 | - | 1 | 10 | 216.42% |
| AMR240816C00175000 | 2024-02-07 11:10AM EDT | 175.00 | 193.00 | 206.30 | 211.30 | 0.00 | - | 1 | 2 | 670.06% |
| AMR240816C00180000 | 2024-03-01 4:15PM EDT | 180.00 | 212.00 | 153.40 | 162.00 | 0.00 | - | 1 | 2 | 377.16% |
| AMR240816C00185000 | 2024-02-09 10:31AM EDT | 185.00 | 194.10 | 196.90 | 201.90 | 0.00 | - | 1 | 1 | 630.46% |
| AMR240816C00190000 | 2024-02-28 11:12AM EDT | 190.00 | 201.70 | 143.60 | 152.00 | 0.00 | - | 1 | 2 | 352.10% |
| AMR240816C00195000 | 2024-02-26 1:26PM EDT | 195.00 | 250.30 | 133.00 | 138.00 | 0.00 | - | 1 | 1 | 301.12% |
| AMR240816C00200000 | 2024-02-26 1:26PM EDT | 200.00 | 245.70 | 128.60 | 133.60 | 0.00 | - | 1 | 1 | 293.29% |
| AMR240816C00210000 | 2024-04-02 1:27PM EDT | 210.00 | 112.17 | 116.00 | 125.00 | 0.00 | - | 1 | 1 | 269.01% |
| AMR240816C00220000 | 2024-02-26 1:26PM EDT | 220.00 | 227.90 | 111.00 | 115.60 | 0.00 | - | 1 | 2 | 261.99% |
| AMR240816C00230000 | 2024-04-01 1:25PM EDT | 230.00 | 109.50 | 101.20 | 107.50 | 0.00 | - | 1 | 0 | 246.63% |
| AMR240816C00240000 | 2024-06-10 11:04AM EDT | 240.00 | 67.68 | 62.30 | 69.90 | 0.00 | - | 2 | 4 | 94.10% |
| AMR240816C00250000 | 2024-04-30 10:29AM EDT | 250.00 | 94.75 | 68.70 | 75.00 | 0.00 | - | 1 | 2 | 155.93% |
| AMR240816C00260000 | 2024-07-17 2:51PM EDT | 260.00 | 54.43 | 41.90 | 47.70 | 0.00 | - | 3 | 7 | 63.38% |
| AMR240816C00280000 | 2024-07-17 2:51PM EDT | 280.00 | 38.50 | 27.20 | 29.50 | 0.00 | - | 3 | 8 | 55.96% |
| AMR240816C00290000 | 2024-07-26 12:10PM EDT | 290.00 | 19.70 | 20.60 | 22.20 | -0.70 | -3.43% | 5 | 16 | 53.48% |
| AMR240816C00300000 | 2024-07-26 1:54PM EDT | 300.00 | 14.00 | 14.80 | 16.30 | -0.90 | -6.04% | 6 | 81 | 51.67% |
| AMR240816C00310000 | 2024-07-25 3:08PM EDT | 310.00 | 10.70 | 10.90 | 11.60 | 0.00 | - | 14 | 102 | 51.70% |
| AMR240816C00320000 | 2024-07-26 10:14AM EDT | 320.00 | 6.90 | 7.30 | 8.40 | -0.80 | -10.39% | 2 | 68 | 51.50% |
| AMR240816C00330000 | 2024-07-25 10:14AM EDT | 330.00 | 3.24 | 4.90 | 6.50 | 0.00 | - | 5 | 293 | 52.96% |
| AMR240816C00340000 | 2024-07-25 3:50PM EDT | 340.00 | 3.20 | 2.95 | 3.90 | 0.00 | - | 19 | 81 | 50.84% |
| AMR240816C00350000 | 2024-07-26 1:09PM EDT | 350.00 | 1.80 | 1.95 | 4.20 | -0.25 | -12.20% | 6 | 106 | 56.25% |
| AMR240816C00360000 | 2024-07-26 3:01PM EDT | 360.00 | 1.25 | 1.25 | 2.10 | +0.35 | +38.89% | 6 | 83 | 53.38% |
| AMR240816C00370000 | 2024-07-24 10:43AM EDT | 370.00 | 1.30 | 0.55 | 3.90 | 0.00 | - | 7 | 168 | 63.57% |
| AMR240816C00380000 | 2024-07-25 10:38AM EDT | 380.00 | 0.90 | 0.25 | 2.00 | 0.00 | - | 12 | 38 | 59.33% |
| AMR240816C00390000 | 2024-07-19 2:43PM EDT | 390.00 | 1.12 | 0.15 | 1.50 | 0.00 | - | 1 | 251 | 60.57% |
| AMR240816C00400000 | 2024-07-25 12:54PM EDT | 400.00 | 0.95 | 0.10 | 0.95 | +0.60 | +171.43% | 1 | 61 | 60.25% |
| AMR240816C00410000 | 2024-07-25 12:52PM EDT | 410.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 6 | 27 | 59.18% |
| AMR240816C00420000 | 2024-07-17 1:24PM EDT | 420.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 61.43% |
| AMR240816C00430000 | 2024-07-17 12:56PM EDT | 430.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 65.04% |
| AMR240816C00440000 | 2024-06-17 12:51PM EDT | 440.00 | 0.90 | 0.05 | 0.60 | 0.00 | - | 1 | 26 | 71.05% |
| AMR240816C00450000 | 2024-04-26 11:11AM EDT | 450.00 | 10.60 | 1.45 | 2.95 | 0.00 | - | 2 | 26 | 103.20% |
| AMR240816C00460000 | 2024-07-01 3:42PM EDT | 460.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 75.24% |
| AMR240816C00470000 | 2024-03-12 9:51AM EDT | 470.00 | 14.80 | 7.10 | 8.40 | 0.00 | - | 1 | 5 | 151.54% |
| AMR240816C00480000 | 2023-12-26 12:30PM EDT | 480.00 | 20.70 | 28.30 | 30.70 | 0.00 | - | - | 1 | 251.29% |
| AMR240816C00490000 | 2024-05-06 2:37PM EDT | 490.00 | 1.55 | 0.35 | 4.90 | 0.00 | - | 51 | 52 | 123.57% |
| AMR240816C00500000 | 2024-07-05 2:58PM EDT | 500.00 | 0.78 | 0.00 | 0.05 | 0.00 | - | 50 | 100 | 69.14% |
| AMR240816C00510000 | 2024-06-10 10:34AM EDT | 510.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 90.43% |
| AMR240816C00520000 | 2024-07-08 2:03PM EDT | 520.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 6 | 93.26% |
| AMR240816C00530000 | 2024-07-12 3:29PM EDT | 530.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 45 | 65 | 96.00% |
| AMR240816C00550000 | 2024-03-28 9:30AM EDT | 550.00 | 3.00 | 2.30 | 3.60 | 0.00 | - | 1 | 1 | 148.22% |
| AMR240816C00560000 | 2024-04-26 3:08PM EDT | 560.00 | 2.20 | 0.05 | 1.55 | 0.00 | - | 1 | 37 | 121.09% |
| AMR240816C00570000 | 2024-07-01 10:53AM EDT | 570.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 134 | 73 | 106.25% |
| AMR240816C00590000 | 2024-06-27 12:03PM EDT | 590.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 111.13% |
| AMR240816C00600000 | 2024-06-26 3:00PM EDT | 600.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 21 | 113.48% |
| AMR240816C00610000 | 2024-07-02 10:22AM EDT | 610.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 115.72% |
| AMR240816C00620000 | 2024-06-04 1:38PM EDT | 620.00 | 0.47 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 147.19% |
| AMR240816C00650000 | 2024-07-01 12:23PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 100.00% |
| AMR240816C00660000 | 2024-07-01 1:36PM EDT | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 101.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240816P00145000 | 2024-06-27 3:25PM EDT | 145.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 129.88% |
| AMR240816P00150000 | 2024-01-02 4:03PM EDT | 150.00 | 1.59 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 164.75% |
| AMR240816P00165000 | 2023-12-19 1:49PM EDT | 165.00 | 2.75 | 0.05 | 3.50 | 0.00 | - | - | 3 | 150.37% |
| AMR240816P00170000 | 2023-12-26 10:52AM EDT | 170.00 | 3.30 | 0.45 | 3.80 | 0.00 | - | - | 3 | 149.56% |
| AMR240816P00180000 | 2024-04-16 11:47AM EDT | 180.00 | 2.40 | 0.75 | 5.10 | 0.00 | - | 1 | 2 | 147.31% |
| AMR240816P00185000 | 2024-06-25 1:06PM EDT | 185.00 | 0.73 | 0.05 | 5.20 | 0.00 | - | 15 | 15 | 137.18% |
| AMR240816P00190000 | 2024-07-23 10:06AM EDT | 190.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 10 | 14 | 92.24% |
| AMR240816P00195000 | 2024-04-23 3:05PM EDT | 195.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMR240816P00200000 | 2024-07-10 10:50AM EDT | 200.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 28 | 115.80% |
| AMR240816P00210000 | 2024-06-25 12:09PM EDT | 210.00 | 2.15 | 0.10 | 1.50 | 0.00 | - | 10 | 36 | 82.98% |
| AMR240816P00220000 | 2024-07-26 9:30AM EDT | 220.00 | 0.75 | 0.35 | 0.90 | -0.12 | -13.79% | 1 | 90 | 70.51% |
| AMR240816P00230000 | 2024-07-26 2:23PM EDT | 230.00 | 0.57 | 0.25 | 0.90 | -0.68 | -54.40% | 1 | 35 | 60.99% |
| AMR240816P00240000 | 2024-07-26 2:23PM EDT | 240.00 | 0.96 | 0.70 | 1.25 | -0.19 | -16.52% | 1 | 278 | 58.69% |
| AMR240816P00250000 | 2024-07-25 10:48AM EDT | 250.00 | 2.50 | 1.30 | 1.65 | 0.00 | - | 30 | 270 | 55.20% |
| AMR240816P00260000 | 2024-07-25 12:58PM EDT | 260.00 | 3.13 | 2.20 | 2.65 | 0.00 | - | 8 | 227 | 53.13% |
| AMR240816P00270000 | 2024-07-25 12:40PM EDT | 270.00 | 5.00 | 3.50 | 4.10 | 0.00 | - | 21 | 163 | 50.76% |
| AMR240816P00280000 | 2024-07-26 2:44PM EDT | 280.00 | 6.90 | 5.80 | 6.60 | -1.10 | -13.75% | 20 | 93 | 50.06% |
| AMR240816P00290000 | 2024-07-25 3:53PM EDT | 290.00 | 11.43 | 9.20 | 9.90 | 0.00 | - | 18 | 92 | 50.64% |
| AMR240816P00300000 | 2024-07-25 3:32PM EDT | 300.00 | 14.62 | 13.60 | 14.40 | -0.66 | -4.32% | 1 | 141 | 50.18% |
| AMR240816P00310000 | 2024-07-25 3:53PM EDT | 310.00 | 21.78 | 19.10 | 20.30 | 0.00 | - | 30 | 341 | 50.89% |
| AMR240816P00320000 | 2024-07-26 3:58PM EDT | 320.00 | 26.68 | 25.10 | 28.30 | -2.59 | -8.85% | 3 | 71 | 55.78% |
| AMR240816P00330000 | 2024-07-26 3:58PM EDT | 330.00 | 34.01 | 32.60 | 37.70 | -4.61 | -11.94% | 3 | 79 | 53.64% |
| AMR240816P00340000 | 2024-07-24 2:42PM EDT | 340.00 | 39.10 | 39.10 | 44.20 | 0.00 | - | 4 | 16 | 58.11% |
| AMR240816P00350000 | 2024-07-01 12:47PM EDT | 350.00 | 35.35 | 48.10 | 54.10 | 0.00 | - | 1 | 20 | 65.45% |
| AMR240816P00360000 | 2024-07-24 1:29PM EDT | 360.00 | 56.40 | 56.80 | 63.50 | 0.00 | - | 4 | 7 | 69.56% |
| AMR240816P00370000 | 2024-06-28 9:36AM EDT | 370.00 | 84.90 | 65.30 | 73.90 | 0.00 | - | 1 | 1 | 78.50% |
| AMR240816P00380000 | 2024-02-05 11:50AM EDT | 380.00 | 52.20 | 50.00 | 51.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMR240816P00390000 | 2024-01-18 2:48PM EDT | 390.00 | 56.00 | 60.40 | 62.90 | 0.00 | - | 5 | 5 | 0.00% |
| AMR240816P00400000 | 2024-03-20 10:44AM EDT | 400.00 | 98.95 | 80.30 | 86.30 | 0.00 | - | 4 | 6 | 0.00% |
| AMR240816P00410000 | 2024-02-28 12:42PM EDT | 410.00 | 72.31 | 89.10 | 93.40 | 0.00 | - | 2 | 1 | 0.00% |
| AMR240816P00420000 | 2024-03-26 1:22PM EDT | 420.00 | 108.30 | 87.30 | 93.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMR240816P00430000 | 2024-02-07 11:38AM EDT | 430.00 | 94.79 | 80.90 | 85.80 | 0.00 | - | - | 2 | 0.00% |
| AMR240816P00440000 | 2024-02-07 11:39AM EDT | 440.00 | 102.80 | 87.90 | 92.70 | 0.00 | - | - | 6 | 0.00% |
| AMR240816P00450000 | 2024-04-18 9:52AM EDT | 450.00 | 118.00 | 159.10 | 169.00 | 0.00 | - | - | 0 | 175.80% |
| AMR240816P00460000 | 2024-01-17 10:45AM EDT | 460.00 | 118.60 | 100.50 | 106.40 | 0.00 | - | - | 5 | 0.00% |
| AMR240816P00470000 | 2024-03-11 10:23AM EDT | 470.00 | 126.90 | 147.00 | 153.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00490000 | 2024-03-14 10:32AM EDT | 490.00 | 187.00 | 159.00 | 168.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMR240816P00500000 | 2024-03-11 1:00PM EDT | 500.00 | 157.10 | 174.20 | 183.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00510000 | 2024-03-26 10:42AM EDT | 510.00 | 194.50 | 179.10 | 188.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMR240816P00520000 | 2024-03-12 3:20PM EDT | 520.00 | 198.00 | 187.20 | 197.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00530000 | 2024-02-07 11:36AM EDT | 530.00 | 177.10 | 158.60 | 163.60 | 0.00 | - | - | 1 | 0.00% |
| AMR240816P00540000 | 2024-03-18 2:20PM EDT | 540.00 | 232.00 | 193.00 | 202.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00550000 | 2024-01-12 11:52AM EDT | 550.00 | 186.60 | 182.00 | 186.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMR240816P00560000 | 2024-01-19 4:26PM EDT | 560.00 | 169.10 | 189.70 | 193.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMR240816P00570000 | 2024-02-27 2:52PM EDT | 570.00 | 149.00 | 233.50 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| AMR240816P00580000 | 2024-03-14 10:03AM EDT | 580.00 | 279.40 | 248.00 | 257.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00590000 | 2024-02-29 3:04PM EDT | 590.00 | 216.00 | 254.00 | 263.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00600000 | 2024-03-13 2:52PM EDT | 600.00 | 287.80 | 268.00 | 277.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00610000 | 2024-03-13 2:52PM EDT | 610.00 | 297.80 | 278.00 | 287.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMR240816P00640000 | 2024-03-11 9:56AM EDT | 640.00 | 288.80 | 313.90 | 322.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.