Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,071.94 -12.76 (-0.41%) Nikkei
33,250.40 -70.82 (-0.21%) Hang Seng
16,979.44 -14.00 (-0.08%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,785.84 -145.13 (-0.38%) CMC Crypto 200
780.22 -5.28 (-0.67%)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240119C00002500 | 2023-11-10 9:30AM EST | 2.50 | 19.20 | 17.70 | 20.60 | 0.00 | - | 2 | 0 | 525.00% |
| ARLP240119C00005000 | 2023-02-03 3:58PM EST | 5.00 | 18.30 | 13.50 | 18.50 | 0.00 | - | 82 | 5 | 205.47% |
| ARLP240119C00007500 | 2023-05-31 12:56PM EST | 7.50 | 9.60 | 10.60 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| ARLP240119C00010000 | 2023-11-01 1:42PM EST | 10.00 | 13.00 | 10.20 | 13.20 | 0.00 | - | 1 | 0 | 192.19% |
| ARLP240119C00012500 | 2023-11-03 1:38PM EST | 12.50 | 11.30 | 6.60 | 10.70 | 0.00 | - | 40 | 16 | 100.98% |
| ARLP240119C00015000 | 2023-11-09 10:51AM EST | 15.00 | 6.40 | 5.50 | 8.20 | 0.00 | - | 2 | 26 | 114.65% |
| ARLP240119C00017500 | 2023-11-27 10:24AM EST | 17.50 | 4.00 | 3.10 | 5.10 | 0.00 | - | 62 | 225 | 67.97% |
| ARLP240119C00020000 | 2023-11-29 3:49PM EST | 20.00 | 1.30 | 1.30 | 1.45 | -0.45 | -25.71% | 11 | 456 | 30.32% |
| ARLP240119C00022500 | 2023-11-29 3:24PM EST | 22.50 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 30 | 2,323 | 25.00% |
| ARLP240119C00025000 | 2023-11-29 1:30PM EST | 25.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 15 | 7,809 | 33.59% |
| ARLP240119C00027500 | 2023-10-19 10:37AM EST | 27.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 67 | 40.43% |
| ARLP240119C00030000 | 2023-10-27 11:45AM EST | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 276 | 0 | 50.39% |
| ARLP240119C00032500 | 2023-04-03 10:54AM EST | 32.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 63.28% |
| ARLP240119C00035000 | 2023-11-03 10:54AM EST | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 2,035 | 60.94% |
| ARLP240119C00037500 | 2023-10-10 1:44PM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,331 | 6,402 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240119P00005000 | 2023-03-24 2:58PM EST | 5.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 569.53% |
| ARLP240119P00007500 | 2023-02-01 2:33PM EST | 7.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 413.67% |
| ARLP240119P00010000 | 2023-11-09 10:46AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 159 | 90.63% |
| ARLP240119P00012500 | 2023-11-10 3:47PM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 141 | 65.63% |
| ARLP240119P00015000 | 2023-10-27 9:50AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 50.00% |
| ARLP240119P00017500 | 2023-11-28 11:22AM EST | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 1,896 | 39.06% |
| ARLP240119P00020000 | 2023-11-29 3:07PM EST | 20.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 12 | 1,459 | 25.29% |
| ARLP240119P00022500 | 2023-11-29 12:22PM EST | 22.50 | 1.65 | 0.90 | 2.00 | +0.70 | +73.68% | 1 | 553 | 31.35% |
| ARLP240119P00025000 | 2023-11-16 9:54AM EST | 25.00 | 3.00 | 3.90 | 4.30 | 0.00 | - | 1 | 416 | 41.02% |
| ARLP240119P00027500 | 2023-11-16 3:06PM EST | 27.50 | 5.90 | 5.10 | 7.10 | 0.00 | - | 3 | 0 | 71.68% |
| ARLP240119P00030000 | 2023-09-21 12:33PM EST | 30.00 | 9.00 | 6.80 | 7.00 | 0.00 | - | 1 | 27 | 0.00% |
| ARLP240119P00032500 | 2023-03-06 9:41AM EST | 32.50 | 12.75 | 12.70 | 14.40 | 0.00 | - | 10 | 25 | 157.28% |
| ARLP240119P00035000 | 2023-02-08 11:29AM EST | 35.00 | 15.00 | 15.50 | 17.20 | 0.00 | - | 1 | 1 | 180.42% |
© 2023 Yahoo. All rights reserved.