ARLP - Alliance Resource Partners, L.P.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARLP230616C000025002023-05-04 2:40PM EDT2.5018.4013.8016.800.00-900796.88%
ARLP230616C000075002023-02-03 4:59PM EDT7.5014.7913.5014.100.00-10801,059.38%
ARLP230616C000100002023-05-08 9:40AM EDT10.0010.227.109.200.00-17321.88%
ARLP230616C000125002023-05-24 9:30AM EDT12.507.104.705.800.00-12163.28%
ARLP230616C000150002023-06-02 9:48AM EDT15.002.792.253.400.00-389103.32%
ARLP230616C000175002023-06-05 3:56PM EDT17.500.450.200.70-0.25-35.71%15322356.54%
ARLP230616C000200002023-06-01 3:30PM EDT20.000.050.000.150.00-102,82055.08%
ARLP230616C000225002023-06-05 3:35PM EDT22.500.010.000.05-0.04-80.00%25,02371.88%
ARLP230616C000250002023-05-31 11:15AM EDT25.000.100.000.050.00-1093895.31%
ARLP230616C000275002023-05-10 9:30AM EDT27.500.070.000.100.00-3162128.91%
ARLP230616C000300002023-05-26 2:01PM EDT30.000.040.000.100.00-101,027148.44%
ARLP230616C000325002022-10-20 9:56AM EDT32.500.970.350.650.00--5262.11%
ARLP230616C000350002023-02-17 2:36PM EDT35.000.050.000.250.00-3127210.16%
ARLP230616C000375002022-11-15 2:39PM EDT37.500.250.000.250.00-687225.78%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARLP230616P000050002022-08-25 3:10PM EDT5.000.320.000.800.00-11539.06%
ARLP230616P000075002022-03-17 9:55AM EDT7.500.700.000.600.00--20350.78%
ARLP230616P000100002022-09-23 10:42AM EDT10.000.500.000.400.00-190222.66%
ARLP230616P000125002023-03-27 11:24AM EDT12.500.150.000.100.00-1662107.03%
ARLP230616P000150002023-06-05 3:07PM EDT15.000.050.000.100.00-221556.64%
ARLP230616P000175002023-06-05 3:33PM EDT17.500.410.250.70+0.09+28.13%92,36754.10%
ARLP230616P000200002023-06-05 3:56PM EDT20.002.551.602.80+0.40+18.60%2739681.64%
ARLP230616P000225002023-06-02 10:04AM EDT22.505.103.605.500.00-131145.70%
ARLP230616P000250002023-02-27 4:46PM EDT25.004.903.705.800.00-150.00%
ARLP230616P000275002023-05-22 2:27PM EDT27.508.108.9010.300.00-50180.86%
ARLP230616P000300002023-04-28 9:54AM EDT30.009.8111.5012.100.00-110.00%
ARLP230616P000375002022-12-14 3:19PM EDT37.5016.3017.0017.800.00-210.00%