Singapore markets closed

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.71+0.19 (+0.93%)
At close: 04:00PM EST
22.70 +1.99 (+9.61%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARLP230217C000125002023-01-19 10:33AM EST12.507.707.908.600.00--1107.81%
ARLP230217C000150002023-01-26 1:38PM EST15.005.575.506.100.00-11985.55%
ARLP230217C000175002023-01-27 1:10PM EST17.503.243.003.60+0.14+4.52%551350.98%
ARLP230217C000200002023-01-27 3:42PM EST20.001.201.201.300.00-6748946.29%
ARLP230217C000225002023-01-27 3:58PM EST22.500.250.200.30-0.02-7.41%1,0185,72845.31%
ARLP230217C000250002023-01-24 3:58PM EST25.000.060.000.100.00-891,84254.49%
ARLP230217C000275002022-12-20 3:08PM EST27.500.240.000.200.00--1574.22%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARLP230217P000125002023-01-04 3:49PM EST12.500.100.000.350.00--40143.75%
ARLP230217P000150002023-01-25 10:15AM EST15.000.060.000.150.00-204182.42%
ARLP230217P000175002023-01-27 3:06PM EST17.500.100.050.150.00-199052.34%
ARLP230217P000200002023-01-27 3:57PM EST20.000.800.700.90-0.02-2.44%9361,46057.52%
ARLP230217P000225002023-01-27 1:22PM EST22.502.552.302.60-0.20-7.27%27666.50%
ARLP230217P000250002023-01-06 12:05PM EST25.005.344.405.000.00-10882.52%
ARLP230217P000325002023-01-18 2:42PM EST32.5012.3011.9012.500.00-21144.92%