Singapore markets close in 3 hours 29 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
309.82-0.98 (-0.32%)
At close: 04:00PM EDT
309.82 0.00 (0.00%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR250117C000600002023-12-04 2:16PM EDT60.00235.40283.10287.000.00-14357.18%
AMR250117C000650002023-11-07 10:34AM EDT65.00150.500.000.000.00-120.00%
AMR250117C000700002023-11-14 10:42AM EDT70.00171.500.000.000.00--10.00%
AMR250117C000750002024-01-18 10:31AM EDT75.00306.50300.00304.500.00-114548.46%
AMR250117C000800002023-11-08 1:24PM EDT80.00150.00222.50226.000.00-35250.00%
AMR250117C000850002024-01-25 11:14AM EDT85.00306.00303.00313.000.00-11713.67%
AMR250117C000900002024-06-04 12:01PM EDT90.00214.55228.10238.000.00-215165.88%
AMR250117C000950002023-11-20 10:35AM EDT95.00168.50252.60262.500.00--1272.19%
AMR250117C001000002024-05-02 11:44AM EDT100.00232.77214.20224.000.00-55136.00%
AMR250117C001050002023-11-27 10:41AM EDT105.00178.00252.00256.500.00--1273.05%
AMR250117C001100002023-11-22 10:32AM EDT110.00158.00234.50238.500.00--1219.15%
AMR250117C001150002023-12-28 12:28PM EDT115.00244.50275.00279.500.00-13378.69%
AMR250117C001200002023-11-02 9:51AM EDT120.00122.40182.00185.500.00-21640.00%
AMR250117C001250002024-01-04 1:34PM EDT125.00253.50283.50288.000.00-1505432.25%
AMR250117C001300002023-11-10 10:43AM EDT130.00110.30178.00182.000.00-2950.39%
AMR250117C001400002024-07-08 10:21AM EDT140.00169.000.000.000.00-100.00%
AMR250117C001450002023-12-20 10:57AM EDT145.00216.20264.50267.500.00-12352.11%
AMR250117C001500002024-06-21 3:53PM EDT150.00140.810.000.000.00-2000.00%
AMR250117C001550002024-05-08 1:58PM EDT155.00149.35154.20164.000.00-1571.53%
AMR250117C001600002024-07-08 10:26AM EDT160.00151.400.000.000.00-200.00%
AMR250117C001650002024-01-22 10:40AM EDT165.00246.00216.00224.900.00-110233.32%
AMR250117C001700002023-10-02 10:05AM EDT170.0098.5077.6080.800.00-110.00%
AMR250117C001750002024-07-12 3:08PM EDT175.00147.020.000.000.00-8600.00%
AMR250117C001800002023-11-27 11:03AM EDT180.00120.00187.50191.500.00-47178.35%
AMR250117C001850002024-02-07 10:49AM EDT185.00192.90202.20211.000.00-822217.18%
AMR250117C001900002024-03-18 9:45AM EDT190.00137.00162.00171.800.00-112143.51%
AMR250117C001950002023-11-02 1:16PM EDT195.0062.90121.70123.500.00-1361.49%
AMR250117C002000002024-07-12 3:08PM EDT200.00125.020.000.000.00-8600.00%
AMR250117C002050002024-01-12 12:38PM EDT205.00182.00182.50187.000.00-15187.92%
AMR250117C002100002024-05-02 11:02AM EDT210.00137.28117.90125.000.00-2681.77%
AMR250117C002150002024-06-24 9:51AM EDT215.0090.700.000.000.00-200.00%
AMR250117C002200002024-05-06 11:03AM EDT220.00110.61105.60113.800.00-21572.49%
AMR250117C002250002024-05-07 9:39AM EDT225.00106.10100.20109.900.00-11770.13%
AMR250117C002300002024-06-26 9:32AM EDT230.0069.160.000.000.00-100.00%
AMR250117C002350002024-07-10 3:38PM EDT235.0086.140.000.000.00-200.00%
AMR250117C002400002024-07-01 9:59AM EDT240.0095.000.000.000.00-100.00%
AMR250117C002450002024-02-26 12:49PM EDT245.00211.80107.10112.900.00-1495.44%
AMR250117C002500002024-06-24 10:35AM EDT250.0066.990.000.000.00-500.00%
AMR250117C002550002024-05-21 3:43PM EDT255.0078.0066.2069.700.00-2445.21%
AMR250117C002600002024-07-16 2:20PM EDT260.0080.960.000.000.00-1000.00%
AMR250117C002700002023-12-08 12:46PM EDT270.0081.38133.80137.500.00-113146.52%
AMR250117C002800002024-06-26 10:09AM EDT280.0042.800.000.000.00-300.00%
AMR250117C002900002024-03-13 10:09AM EDT290.0075.5083.5088.600.00-1590.96%
AMR250117C003000002024-07-18 11:41AM EDT300.0049.990.000.000.00-300.00%
AMR250117C003100002024-07-16 9:43AM EDT310.0049.670.000.000.00-200.03%
AMR250117C003200002024-07-15 12:08PM EDT320.0050.600.000.000.00-100.78%
AMR250117C003300002024-06-25 1:24PM EDT330.0023.700.000.000.00-101.56%
AMR250117C003400002024-07-08 9:43AM EDT340.0031.300.000.000.00-103.13%
AMR250117C003500002024-07-11 2:26PM EDT350.0029.000.000.000.00-403.13%
AMR250117C003600002024-07-10 1:07PM EDT360.0024.000.000.000.00-103.13%
AMR250117C003700002024-07-18 1:55PM EDT370.0022.500.000.000.00-406.25%
AMR250117C003800002024-07-01 2:25PM EDT380.0032.150.000.000.00-106.25%
AMR250117C003900002024-07-10 11:24AM EDT390.0016.400.000.000.00-106.25%
AMR250117C004000002024-07-18 11:41AM EDT400.0016.490.000.000.00-506.25%
AMR250117C004100002024-07-01 2:25PM EDT410.0023.700.000.000.00-106.25%
AMR250117C004200002024-07-15 11:04AM EDT420.0016.500.000.000.00-106.25%
AMR250117C004300002024-06-13 10:08AM EDT430.0011.3011.6013.500.00-210650.44%
AMR250117C004400002024-07-09 10:36AM EDT440.0010.300.000.000.00-1012.50%
AMR250117C004500002024-07-05 9:53AM EDT450.0011.900.000.000.00-1012.50%
AMR250117C004600002024-07-17 9:57AM EDT460.0010.300.000.000.00-1012.50%
AMR250117C004700002024-03-13 10:45AM EDT470.0022.7023.0025.700.00-171074.79%
AMR250117C004800002024-07-08 1:30PM EDT480.006.420.000.000.00-20012.50%
AMR250117C004900002024-07-12 9:30AM EDT490.005.300.000.000.00-1012.50%
AMR250117C005000002024-07-09 9:30AM EDT500.004.800.000.000.00-1012.50%
AMR250117C005100002024-07-03 9:30AM EDT510.007.700.000.000.00-1012.50%
AMR250117C005200002024-06-18 2:56PM EDT520.004.153.004.500.00-51350.04%
AMR250117C005300002024-07-10 9:30AM EDT530.003.200.000.000.00-1012.50%
AMR250117C005400002024-07-10 9:30AM EDT540.002.800.000.000.00--012.50%
AMR250117C005500002024-07-11 2:24PM EDT550.002.500.000.000.00-1012.50%
AMR250117C005600002024-03-18 10:13AM EDT560.0012.0013.6016.000.00-1275.64%
AMR250117C005700002024-06-04 9:30AM EDT570.005.103.107.900.00-2558.86%
AMR250117C005900002024-05-08 9:45AM EDT590.004.301.053.100.00-102150.18%
AMR250117C006000002024-07-11 1:16PM EDT600.002.000.000.000.00-3012.50%
AMR250117C006100002024-05-06 12:25PM EDT610.004.401.056.300.00-1358.14%
AMR250117C006500002024-05-02 11:44AM EDT650.004.450.806.000.00-5261.16%
AMR250117C006600002024-07-01 9:43AM EDT660.001.000.000.000.00-1025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMR250117P000600002024-05-17 9:52AM EDT60.000.300.054.600.00-121137.84%
AMR250117P000650002024-05-21 10:56AM EDT65.000.600.001.000.00-15101.17%
AMR250117P000700002024-05-15 2:11PM EDT70.000.450.004.700.00-29125.29%
AMR250117P000750002024-04-05 12:57PM EDT75.001.010.302.650.00-37109.47%
AMR250117P000800002023-02-16 12:52PM EDT80.007.7010.0013.500.00-44173.81%
AMR250117P000850002023-07-11 11:55AM EDT85.006.001.005.500.00-11117.29%
AMR250117P000900002023-12-14 10:36AM EDT90.001.650.005.000.00--1106.25%
AMR250117P001000002024-07-12 3:09PM EDT100.001.260.000.000.00-86025.00%
AMR250117P001050002024-05-02 11:44AM EDT105.002.720.351.800.00-5280.10%
AMR250117P001100002024-06-24 3:14PM EDT110.001.000.000.000.00-3025.00%
AMR250117P001150002023-02-21 4:18PM EDT115.0018.9722.5026.500.00--100173.00%
AMR250117P001200002023-09-08 10:25AM EDT120.006.604.306.600.00-1299.93%
AMR250117P001250002024-01-02 12:11PM EDT125.003.000.803.100.00-4024076.03%
AMR250117P001300002024-07-12 3:09PM EDT130.001.800.000.000.00-86025.00%
AMR250117P001350002023-11-06 2:23PM EDT135.008.202.506.000.00-13983.50%
AMR250117P001400002024-03-13 10:53AM EDT140.005.300.406.700.00-21176.89%
AMR250117P001450002024-05-06 10:22AM EDT145.002.751.206.700.00-6011075.87%
AMR250117P001500002024-06-27 2:44PM EDT150.003.050.000.000.00-80025.00%
AMR250117P001550002024-03-22 10:28AM EDT155.004.501.955.600.00-1569.35%
AMR250117P001600002024-05-20 9:55AM EDT160.004.503.104.100.00-15365.88%
AMR250117P001650002023-09-15 3:16PM EDT165.0012.6316.2019.300.00-16104.84%
AMR250117P001700002024-02-28 2:22PM EDT170.006.704.907.100.00-507069.63%
AMR250117P001750002024-07-05 10:30AM EDT175.003.700.000.000.00-1012.50%
AMR250117P001800002024-07-18 1:00PM EDT180.003.200.000.000.00-5012.50%
AMR250117P001850002024-06-03 10:00AM EDT185.005.002.407.700.00-2058.67%
AMR250117P001900002024-07-02 11:09AM EDT190.004.800.000.000.00-4012.50%
AMR250117P001950002024-05-13 2:58PM EDT195.0010.006.8011.500.00-115764.97%
AMR250117P002000002024-07-15 12:41PM EDT200.004.100.000.000.00-1012.50%
AMR250117P002050002024-07-17 12:03PM EDT205.005.400.000.000.00-1012.50%
AMR250117P002100002024-05-13 2:58PM EDT210.0013.209.4013.800.00-13862.48%
AMR250117P002150002024-07-15 12:02PM EDT215.006.390.000.000.00-1012.50%
AMR250117P002200002024-06-24 9:53AM EDT220.0012.750.000.000.00-2012.50%
AMR250117P002250002024-05-30 3:50PM EDT225.0014.4512.0018.900.00-14061.82%
AMR250117P002300002024-07-12 2:29PM EDT230.009.200.000.000.00-106.25%
AMR250117P002350002024-05-16 3:47PM EDT235.0019.9215.9017.100.00-24358.22%
AMR250117P002400002024-07-12 10:10AM EDT240.0011.360.000.000.00-1006.25%
AMR250117P002450002024-07-05 11:07AM EDT245.0014.970.000.000.00-106.25%
AMR250117P002500002024-07-18 1:00PM EDT250.0014.570.000.000.00-506.25%
AMR250117P002550002024-06-20 9:37AM EDT255.0020.500.000.000.00-106.25%
AMR250117P002600002024-07-05 11:09AM EDT260.0019.050.000.000.00-206.25%
AMR250117P002700002024-07-05 2:54PM EDT270.0024.000.000.000.00-1503.13%
AMR250117P002800002024-07-01 12:45PM EDT280.0022.100.000.000.00-3703.13%
AMR250117P002900002024-07-16 11:52AM EDT290.0025.400.000.000.00-101.56%
AMR250117P003000002024-07-18 1:15PM EDT300.0032.400.000.000.00-300.78%
AMR250117P003100002024-06-26 10:02AM EDT310.0054.650.000.000.00-200.00%
AMR250117P003200002024-06-26 10:03AM EDT320.0061.450.000.000.00-1000.00%
AMR250117P003300002024-07-12 2:52PM EDT330.0045.300.000.000.00-1100.00%
AMR250117P003400002024-05-28 11:48AM EDT340.0061.7071.8080.900.00-142066.09%
AMR250117P003500002024-07-10 1:49PM EDT350.0065.800.000.000.00-600.00%
AMR250117P003600002024-04-12 9:36AM EDT360.0070.2885.7094.700.00-11166.17%
AMR250117P003700002024-07-12 12:38PM EDT370.0073.400.000.000.00-300.00%
AMR250117P003800002024-07-02 11:31AM EDT380.0081.670.000.000.00-100.00%
AMR250117P003900002024-03-15 12:33PM EDT390.00122.3090.1095.700.00-1145.55%
AMR250117P004000002024-07-16 11:01AM EDT400.0092.000.000.000.00-100.00%
AMR250117P004100002024-01-16 2:59PM EDT410.0093.2084.8087.500.00--150.00%
AMR250117P004200002024-01-16 2:20PM EDT420.0098.5090.4094.000.00--50.00%
AMR250117P004300002024-03-11 1:38PM EDT430.00121.70123.50128.400.00-1143.55%
AMR250117P004500002024-06-21 11:05AM EDT450.00167.000.000.000.00-100.00%
AMR250117P005000002024-04-16 11:15AM EDT500.00169.30209.10218.900.00--079.58%
AMR250117P005500002024-05-02 11:44AM EDT550.00226.40230.00239.600.00-500.00%
AMR250117P005600002024-01-22 10:46AM EDT560.00183.00196.00205.600.00--10.00%
AMR250117P005800002024-01-22 10:46AM EDT580.00199.50221.00227.500.00--10.00%
AMR250117P006600002024-02-28 4:32PM EDT660.00299.04324.00333.000.00--00.00%