Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,214.82 +42.67 (+0.52%) Bitcoin USD
61,640.72 +3,053.89 (+5.21%) CMC Crypto 200
1,332.79 +55.81 (+4.39%)
Ramaco Resources, Inc. (METC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517C00012000 | 2024-03-19 10:05AM EDT | 12.00 | 4.70 | 3.70 | 4.90 | 0.00 | - | 2 | 0 | 167.97% |
| METC240517C00013000 | 2024-04-23 11:00AM EDT | 13.00 | 2.20 | 2.70 | 4.40 | 0.00 | - | - | 11 | 162.11% |
| METC240517C00014000 | 2024-04-29 1:42PM EDT | 14.00 | 2.50 | 1.30 | 2.95 | 0.00 | - | 1 | 79 | 85.74% |
| METC240517C00015000 | 2024-04-30 2:20PM EDT | 15.00 | 1.45 | 1.05 | 2.25 | 0.00 | - | 10 | 284 | 100.39% |
| METC240517C00016000 | 2024-05-03 9:58AM EDT | 16.00 | 0.90 | 0.60 | 0.95 | +0.02 | +2.27% | 20 | 436 | 70.12% |
| METC240517C00017000 | 2024-05-02 3:54PM EDT | 17.00 | 0.49 | 0.50 | 0.55 | 0.00 | - | 10 | 897 | 78.32% |
| METC240517C00018000 | 2024-05-02 10:33AM EDT | 18.00 | 0.35 | 0.25 | 1.40 | 0.00 | - | 35 | 2,214 | 126.95% |
| METC240517C00019000 | 2024-04-30 3:13PM EDT | 19.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 201 | 2,319 | 90.43% |
| METC240517C00020000 | 2024-04-30 9:43AM EDT | 20.00 | 0.16 | 0.00 | 1.70 | 0.00 | - | 10 | 1,086 | 167.77% |
| METC240517C00021000 | 2024-04-29 10:18AM EDT | 21.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 82 | 186.72% |
| METC240517C00022000 | 2024-04-22 10:34AM EDT | 22.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 4 | 92.19% |
| METC240517C00023000 | 2024-04-05 3:47PM EDT | 23.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 220.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517P00012000 | 2024-04-23 10:19AM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 143.36% |
| METC240517P00013000 | 2024-04-26 3:25PM EDT | 13.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 191 | 94.14% |
| METC240517P00014000 | 2024-05-02 12:56PM EDT | 14.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 80 | 174 | 73.83% |
| METC240517P00015000 | 2024-05-02 3:13PM EDT | 15.00 | 0.55 | 0.45 | 0.85 | 0.00 | - | 5 | 2,182 | 78.52% |
| METC240517P00016000 | 2024-04-23 3:47PM EDT | 16.00 | 1.90 | 0.90 | 2.20 | 0.00 | - | 4 | 137 | 110.55% |
| METC240517P00017000 | 2024-05-02 3:36PM EDT | 17.00 | 1.72 | 1.55 | 1.90 | 0.00 | - | 20 | 164 | 73.24% |
| METC240517P00018000 | 2024-04-19 1:50PM EDT | 18.00 | 2.79 | 1.05 | 3.00 | 0.00 | - | 14 | 27 | 119.73% |
| METC240517P00019000 | 2024-04-18 12:46PM EDT | 19.00 | 3.29 | 1.30 | 5.00 | 0.00 | - | 27 | 38 | 223.24% |
| METC240517P00020000 | 2024-04-19 1:30PM EDT | 20.00 | 4.50 | 2.35 | 6.20 | 0.00 | - | 1 | 1 | 57.81% |
| METC240517P00021000 | 2024-04-09 10:08AM EDT | 21.00 | 5.20 | 3.70 | 6.30 | 0.00 | - | - | 0 | 201.66% |
| METC240517P00022000 | 2024-04-17 12:11PM EDT | 22.00 | 5.40 | 5.90 | 6.40 | 0.00 | - | - | 3 | 113.67% |
© 2024 Yahoo. All rights reserved.