Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,571.13 +738.00 (+1.17%) CMC Crypto 200
1,394.01 -2.53 (-0.18%)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117C00002500 | 2024-03-25 11:05AM EDT | 2.50 | 17.30 | 17.70 | 19.30 | 0.00 | - | 1 | 23 | 219.92% |
| ARLP250117C00005000 | 2023-05-04 2:29PM EDT | 5.00 | 14.70 | 10.50 | 15.50 | 0.00 | - | 10 | 0 | 0.00% |
| ARLP250117C00007500 | 2024-01-09 12:33PM EDT | 7.50 | 14.30 | 10.10 | 15.00 | 0.00 | - | 12 | 0 | 136.52% |
| ARLP250117C00010000 | 2024-03-13 2:11PM EDT | 10.00 | 9.82 | 8.50 | 13.20 | 0.00 | - | 5 | 10 | 125.49% |
| ARLP250117C00012500 | 2024-04-15 3:11PM EDT | 12.50 | 8.40 | 8.50 | 9.40 | 0.00 | - | 1 | 404 | 63.33% |
| ARLP250117C00015000 | 2024-04-15 2:24PM EDT | 15.00 | 5.90 | 4.20 | 6.70 | 0.00 | - | 7 | 262 | 41.50% |
| ARLP250117C00017500 | 2024-04-26 10:37AM EDT | 17.50 | 4.10 | 3.70 | 4.10 | -0.10 | -2.38% | 46 | 496 | 25.68% |
| ARLP250117C00020000 | 2024-04-26 3:27PM EDT | 20.00 | 2.10 | 2.05 | 2.25 | -0.20 | -8.70% | 20 | 1,529 | 23.05% |
| ARLP250117C00022500 | 2024-04-26 3:42PM EDT | 22.50 | 1.07 | 1.00 | 1.20 | -0.13 | -10.83% | 257 | 1,218 | 24.24% |
| ARLP250117C00025000 | 2024-04-26 1:01PM EDT | 25.00 | 0.56 | 0.50 | 0.60 | +0.01 | +1.82% | 1 | 2,513 | 24.95% |
| ARLP250117C00027500 | 2024-04-17 10:48AM EDT | 27.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 177 | 24.51% |
| ARLP250117C00030000 | 2024-04-23 3:14PM EDT | 30.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 252 | 29.93% |
| ARLP250117C00032500 | 2024-03-19 11:16AM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 265 | 30.96% |
| ARLP250117C00035000 | 2024-03-14 1:38PM EDT | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 75 | 38.87% |
| ARLP250117C00037500 | 2024-04-26 12:51PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 40 | 32.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250117P00002500 | 2023-07-14 3:05PM EDT | 2.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 5 | 121.88% |
| ARLP250117P00007500 | 2023-11-03 12:00PM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 67.58% |
| ARLP250117P00010000 | 2024-03-19 3:04PM EDT | 10.00 | 0.13 | 0.05 | 1.00 | 0.00 | - | 10 | 37 | 74.61% |
| ARLP250117P00012500 | 2024-04-15 9:30AM EDT | 12.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 673 | 43.07% |
| ARLP250117P00015000 | 2024-04-26 1:54PM EDT | 15.00 | 0.39 | 0.40 | 0.50 | -0.07 | -15.22% | 200 | 985 | 40.19% |
| ARLP250117P00017500 | 2024-04-25 2:35PM EDT | 17.50 | 1.00 | 1.00 | 1.20 | 0.00 | - | 10 | 571 | 40.38% |
| ARLP250117P00020000 | 2024-04-25 1:39PM EDT | 20.00 | 2.05 | 0.90 | 2.25 | 0.00 | - | 18 | 2,732 | 40.06% |
| ARLP250117P00022500 | 2024-04-16 11:59AM EDT | 22.50 | 3.80 | 3.50 | 3.80 | 0.00 | - | 25 | 88 | 41.75% |
| ARLP250117P00025000 | 2024-04-12 11:48AM EDT | 25.00 | 5.60 | 4.30 | 5.70 | 0.00 | - | 10 | 47 | 44.21% |
| ARLP250117P00030000 | 2023-12-07 10:36AM EDT | 30.00 | 12.00 | 8.60 | 11.40 | 0.00 | - | 48 | 36 | 70.29% |
| ARLP250117P00032500 | 2023-12-26 2:28PM EDT | 32.50 | 13.40 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 85.35% |
| ARLP250117P00037500 | 2023-09-29 11:59AM EDT | 37.50 | 15.70 | 14.20 | 17.70 | 0.00 | - | 2 | 7 | 67.97% |
© 2024 Yahoo. All rights reserved.