ARLP - Alliance Resource Partners, L.P.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP230616C00002500 | 2023-05-04 2:40PM EDT | 2.50 | 18.40 | 13.80 | 16.80 | 0.00 | - | 90 | 0 | 796.88% |
| ARLP230616C00007500 | 2023-02-03 4:59PM EDT | 7.50 | 14.79 | 13.50 | 14.10 | 0.00 | - | 108 | 0 | 1,059.38% |
| ARLP230616C00010000 | 2023-05-08 9:40AM EDT | 10.00 | 10.22 | 7.10 | 9.20 | 0.00 | - | 1 | 7 | 321.88% |
| ARLP230616C00012500 | 2023-05-24 9:30AM EDT | 12.50 | 7.10 | 4.70 | 5.80 | 0.00 | - | 1 | 2 | 163.28% |
| ARLP230616C00015000 | 2023-06-02 9:48AM EDT | 15.00 | 2.79 | 2.25 | 3.40 | 0.00 | - | 3 | 89 | 103.32% |
| ARLP230616C00017500 | 2023-06-05 3:56PM EDT | 17.50 | 0.45 | 0.20 | 0.70 | -0.25 | -35.71% | 153 | 223 | 56.54% |
| ARLP230616C00020000 | 2023-06-01 3:30PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,820 | 55.08% |
| ARLP230616C00022500 | 2023-06-05 3:35PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 5,023 | 71.88% |
| ARLP230616C00025000 | 2023-05-31 11:15AM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 938 | 95.31% |
| ARLP230616C00027500 | 2023-05-10 9:30AM EDT | 27.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 162 | 128.91% |
| ARLP230616C00030000 | 2023-05-26 2:01PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 1,027 | 148.44% |
| ARLP230616C00032500 | 2022-10-20 9:56AM EDT | 32.50 | 0.97 | 0.35 | 0.65 | 0.00 | - | - | 5 | 262.11% |
| ARLP230616C00035000 | 2023-02-17 2:36PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 127 | 210.16% |
| ARLP230616C00037500 | 2022-11-15 2:39PM EDT | 37.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 87 | 225.78% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP230616P00005000 | 2022-08-25 3:10PM EDT | 5.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 539.06% |
| ARLP230616P00007500 | 2022-03-17 9:55AM EDT | 7.50 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 20 | 350.78% |
| ARLP230616P00010000 | 2022-09-23 10:42AM EDT | 10.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 90 | 222.66% |
| ARLP230616P00012500 | 2023-03-27 11:24AM EDT | 12.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 662 | 107.03% |
| ARLP230616P00015000 | 2023-06-05 3:07PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 56.64% |
| ARLP230616P00017500 | 2023-06-05 3:33PM EDT | 17.50 | 0.41 | 0.25 | 0.70 | +0.09 | +28.13% | 9 | 2,367 | 54.10% |
| ARLP230616P00020000 | 2023-06-05 3:56PM EDT | 20.00 | 2.55 | 1.60 | 2.80 | +0.40 | +18.60% | 27 | 396 | 81.64% |
| ARLP230616P00022500 | 2023-06-02 10:04AM EDT | 22.50 | 5.10 | 3.60 | 5.50 | 0.00 | - | 1 | 31 | 145.70% |
| ARLP230616P00025000 | 2023-02-27 4:46PM EDT | 25.00 | 4.90 | 3.70 | 5.80 | 0.00 | - | 1 | 5 | 0.00% |
| ARLP230616P00027500 | 2023-05-22 2:27PM EDT | 27.50 | 8.10 | 8.90 | 10.30 | 0.00 | - | 5 | 0 | 180.86% |
| ARLP230616P00030000 | 2023-04-28 9:54AM EDT | 30.00 | 9.81 | 11.50 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARLP230616P00037500 | 2022-12-14 3:19PM EDT | 37.50 | 16.30 | 17.00 | 17.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.