Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,425.14 -13.51 (-0.16%) Bitcoin USD
67,132.14 +1,418.51 (+2.16%) CMC Crypto 200
1,363.64 -10.21 (-0.75%)
Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517C00085000 | 2024-02-27 4:39PM EDT | 85.00 | 84.20 | 74.20 | 79.00 | 0.00 | - | 2 | 0 | 842.58% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 1,954.69% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 798.93% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 306.25% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 33.20 | 38.00 | 0.00 | - | 1 | 4 | 318.16% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 28.20 | 32.50 | 0.00 | - | 1 | 3 | 251.95% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 742.92% |
| ARCH240517C00140000 | 2024-03-08 2:40PM EDT | 140.00 | 46.43 | 15.00 | 18.70 | 0.00 | - | 4 | 3 | 0.00% |
| ARCH240517C00145000 | 2024-04-15 3:14PM EDT | 145.00 | 16.50 | 11.50 | 16.00 | 0.00 | - | 1 | 9 | 180.66% |
| ARCH240517C00150000 | 2024-05-17 10:03AM EDT | 150.00 | 10.20 | 8.20 | 11.40 | -1.80 | -15.00% | 1 | 29 | 154.05% |
| ARCH240517C00155000 | 2024-05-14 2:07PM EDT | 155.00 | 3.80 | 3.00 | 7.40 | 0.00 | - | 1 | 94 | 54.88% |
| ARCH240517C00160000 | 2024-05-17 10:38AM EDT | 160.00 | 1.47 | 0.35 | 2.15 | +0.47 | +47.00% | 2 | 187 | 66.21% |
| ARCH240517C00165000 | 2024-05-16 3:50PM EDT | 165.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 7 | 392 | 78.56% |
| ARCH240517C00170000 | 2024-05-17 10:03AM EDT | 170.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 845 | 78.42% |
| ARCH240517C00175000 | 2024-05-17 10:38AM EDT | 175.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 2 | 709 | 83.20% |
| ARCH240517C00180000 | 2024-05-14 10:10AM EDT | 180.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 2 | 107 | 217.09% |
| ARCH240517C00185000 | 2024-05-14 10:10AM EDT | 185.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 173 | 186.72% |
| ARCH240517C00190000 | 2024-05-09 2:33PM EDT | 190.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | 1 | 662 | 285.64% |
| ARCH240517C00195000 | 2024-05-14 2:40PM EDT | 195.00 | 0.42 | 0.00 | 2.95 | 0.00 | - | 1 | 343 | 307.03% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 3.20 | 0.00 | - | 1 | 747 | 341.31% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 5,712 | 371.88% |
| ARCH240517C00220000 | 2024-04-19 3:11PM EDT | 220.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 8 | 640 | 342.19% |
| ARCH240517C00230000 | 2024-03-11 12:49PM EDT | 230.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 533.01% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 553.13% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 6 | 581.64% |
| ARCH240517C00260000 | 2024-04-10 11:23AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 329.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCH240517P00095000 | 2023-12-27 1:34PM EDT | 95.00 | 1.41 | 0.00 | 0.95 | 0.00 | - | 3 | 73 | 546.48% |
| ARCH240517P00100000 | 2024-03-01 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 47 | 432.81% |
| ARCH240517P00105000 | 2024-03-20 12:52PM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 18 | 392.97% |
| ARCH240517P00110000 | 2023-12-21 10:30AM EDT | 110.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 602.73% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 531.74% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 430.66% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 417.19% |
| ARCH240517P00130000 | 2024-04-22 1:07PM EDT | 130.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 51 | 260.16% |
| ARCH240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 160.16% |
| ARCH240517P00140000 | 2024-05-14 2:07PM EDT | 140.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 106 | 266.41% |
| ARCH240517P00145000 | 2024-05-16 3:58PM EDT | 145.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 157 | 145.70% |
| ARCH240517P00150000 | 2024-05-16 1:53PM EDT | 150.00 | 1.70 | 0.00 | 1.10 | 0.00 | - | 1 | 376 | 106.93% |
| ARCH240517P00155000 | 2024-05-16 3:50PM EDT | 155.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 2 | 173 | 54.88% |
| ARCH240517P00160000 | 2024-05-16 2:53PM EDT | 160.00 | 1.25 | 0.25 | 1.40 | 0.00 | - | 3 | 171 | 40.04% |
| ARCH240517P00165000 | 2024-05-17 11:11AM EDT | 165.00 | 6.05 | 3.90 | 6.80 | +1.25 | +39.06% | 2 | 94 | 108.64% |
| ARCH240517P00170000 | 2024-05-13 10:47AM EDT | 170.00 | 8.23 | 7.00 | 11.80 | 0.00 | - | 1 | 57 | 152.73% |
| ARCH240517P00175000 | 2024-05-13 10:47AM EDT | 175.00 | 13.18 | 12.10 | 16.70 | 0.00 | - | 1 | 9 | 187.11% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 17.00 | 20.80 | 0.00 | - | 8 | 6 | 172.27% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 510.94% |
| ARCH240517P00190000 | 2024-05-14 2:56PM EDT | 190.00 | 32.40 | 27.50 | 31.80 | 0.00 | - | 1 | 3 | 289.65% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 354.39% |
| ARCH240517P00200000 | 2024-02-21 11:20AM EDT | 200.00 | 42.50 | 35.10 | 39.50 | 0.00 | - | 2 | 6 | 0.00% |
| ARCH240517P00210000 | 2024-02-05 11:13AM EDT | 210.00 | 43.85 | 29.00 | 32.50 | 0.00 | - | 10 | 10 | 0.00% |
| ARCH240517P00220000 | 2024-02-27 12:58PM EDT | 220.00 | 51.84 | 57.00 | 61.50 | 0.00 | - | - | 0 | 422.46% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 796.19% |
© 2024 Yahoo. All rights reserved.