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
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,742.24 +1,430.47 (+2.19%) CMC Crypto 200
1,364.70 -9.15 (-0.67%)
Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM 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 | 839.84% |
| ARCH240517C00100000 | 2024-02-06 12:14PM EDT | 100.00 | 66.00 | 83.00 | 87.90 | 0.00 | - | 10 | 17 | 1,953.61% |
| ARCH240517C00115000 | 2023-10-26 3:28PM EDT | 115.00 | 42.70 | 49.50 | 54.00 | 0.00 | - | - | 0 | 797.95% |
| ARCH240517C00120000 | 2024-03-15 1:39PM EDT | 120.00 | 42.90 | 35.60 | 40.20 | 0.00 | - | 1 | 2 | 301.95% |
| ARCH240517C00125000 | 2024-04-29 9:30AM EDT | 125.00 | 39.90 | 33.00 | 37.50 | 0.00 | - | 1 | 4 | 273.24% |
| ARCH240517C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 34.20 | 28.00 | 32.50 | 0.00 | - | 1 | 3 | 236.72% |
| ARCH240517C00135000 | 2024-02-02 12:07PM EDT | 135.00 | 45.67 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 742.24% |
| 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 | 179.49% |
| ARCH240517C00150000 | 2024-05-17 2:38PM EDT | 150.00 | 10.18 | 8.60 | 12.20 | -1.82 | -15.17% | 5 | 29 | 104.10% |
| ARCH240517C00155000 | 2024-05-17 12:36PM EDT | 155.00 | 4.53 | 3.50 | 7.40 | +0.73 | +19.21% | 2 | 94 | 66.21% |
| ARCH240517C00160000 | 2024-05-17 1:09PM EDT | 160.00 | 1.41 | 0.05 | 1.45 | +0.41 | +41.00% | 4 | 187 | 44.92% |
| ARCH240517C00165000 | 2024-05-17 12:15PM EDT | 165.00 | 0.44 | 0.00 | 0.70 | +0.34 | +340.00% | 1 | 392 | 56.25% |
| ARCH240517C00170000 | 2024-05-17 2:38PM EDT | 170.00 | 0.18 | 0.00 | 0.25 | -0.02 | -10.00% | 5 | 845 | 70.70% |
| ARCH240517C00175000 | 2024-05-17 12:31PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 709 | 82.81% |
| ARCH240517C00180000 | 2024-05-14 10:10AM EDT | 180.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 2 | 107 | 216.80% |
| ARCH240517C00185000 | 2024-05-14 10:10AM EDT | 185.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 173 | 186.52% |
| ARCH240517C00190000 | 2024-05-09 2:33PM EDT | 190.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | 1 | 662 | 285.45% |
| ARCH240517C00195000 | 2024-05-14 2:40PM EDT | 195.00 | 0.42 | 0.00 | 2.95 | 0.00 | - | 1 | 343 | 306.84% |
| ARCH240517C00200000 | 2024-04-25 12:06PM EDT | 200.00 | 0.21 | 0.00 | 3.20 | 0.00 | - | 1 | 747 | 341.11% |
| ARCH240517C00210000 | 2024-04-23 9:39AM EDT | 210.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 5,712 | 371.68% |
| 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 | 532.81% |
| ARCH240517C00240000 | 2024-01-19 12:04PM EDT | 240.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 18 | 17 | 552.93% |
| ARCH240517C00250000 | 2024-04-17 10:58AM EDT | 250.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 6 | 581.45% |
| 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 | 602.93% |
| ARCH240517P00115000 | 2024-01-18 10:30AM EDT | 115.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 7 | 531.93% |
| ARCH240517P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 1.20 | 0.95 | 2.05 | 0.00 | - | 1 | 3 | 430.86% |
| ARCH240517P00125000 | 2024-03-18 10:25AM EDT | 125.00 | 0.99 | 0.20 | 3.80 | 0.00 | - | 1 | 44 | 417.38% |
| ARCH240517P00130000 | 2024-05-17 11:54AM EDT | 130.00 | 0.56 | 0.00 | 0.60 | +0.26 | +86.67% | 1 | 51 | 229.69% |
| ARCH240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 1 | 47 | 311.43% |
| ARCH240517P00140000 | 2024-05-14 2:07PM EDT | 140.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 107.03% |
| ARCH240517P00145000 | 2024-05-16 3:58PM EDT | 145.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 157 | 145.80% |
| ARCH240517P00150000 | 2024-05-16 1:53PM EDT | 150.00 | 1.70 | 0.00 | 1.35 | 0.00 | - | 1 | 376 | 114.26% |
| ARCH240517P00155000 | 2024-05-16 3:50PM EDT | 155.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 173 | 34.57% |
| ARCH240517P00160000 | 2024-05-17 1:18PM EDT | 160.00 | 0.60 | 0.00 | 4.80 | -0.65 | -52.00% | 19 | 171 | 70.36% |
| ARCH240517P00165000 | 2024-05-17 2:48PM EDT | 165.00 | 4.50 | 3.40 | 6.50 | -0.30 | -6.25% | 5 | 94 | 98.78% |
| ARCH240517P00170000 | 2024-05-13 10:47AM EDT | 170.00 | 8.23 | 8.50 | 11.50 | 0.00 | - | 1 | 57 | 141.55% |
| ARCH240517P00175000 | 2024-05-13 10:47AM EDT | 175.00 | 13.18 | 12.50 | 17.00 | 0.00 | - | 1 | 9 | 200.68% |
| ARCH240517P00180000 | 2024-04-12 3:12PM EDT | 180.00 | 24.85 | 17.00 | 20.80 | 0.00 | - | 8 | 6 | 173.83% |
| ARCH240517P00185000 | 2024-03-07 3:00PM EDT | 185.00 | 11.94 | 31.70 | 35.40 | 0.00 | - | 1 | 8 | 511.47% |
| ARCH240517P00190000 | 2024-05-14 2:56PM EDT | 190.00 | 32.40 | 27.50 | 31.90 | 0.00 | - | 1 | 3 | 295.90% |
| ARCH240517P00195000 | 2024-03-12 11:05AM EDT | 195.00 | 25.50 | 32.70 | 37.50 | 0.00 | - | 40 | 30 | 50.00% |
| 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 | 424.22% |
| ARCH240517P00230000 | 2024-03-11 9:45AM EDT | 230.00 | 54.80 | 76.00 | 80.90 | 0.00 | - | 20 | 0 | 796.88% |
© 2024 Yahoo. All rights reserved.