Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,936.06 +1,355.91 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Ramaco Resources, Inc. (METC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240621C00006000 | 2023-12-26 10:36AM EDT | 6.00 | 11.60 | 10.70 | 14.60 | 0.00 | - | 1 | 1 | 1,153.91% |
| METC240621C00007500 | 2023-11-10 10:30AM EDT | 7.50 | 9.20 | 8.70 | 10.80 | 0.00 | - | - | 2 | 585.94% |
| METC240621C00009000 | 2024-02-20 10:30AM EDT | 9.00 | 9.45 | 7.40 | 9.80 | 0.00 | - | - | 5 | 503.52% |
| METC240621C00010000 | 2024-05-03 1:44PM EDT | 10.00 | 6.00 | 1.35 | 4.50 | 0.00 | - | 10 | 9 | 177.93% |
| METC240621C00011000 | 2024-05-13 10:40AM EDT | 11.00 | 2.10 | 0.40 | 3.70 | 0.00 | - | 3 | 101 | 160.35% |
| METC240621C00012500 | 2024-05-15 10:30AM EDT | 12.50 | 1.00 | 1.10 | 1.20 | 0.00 | - | 1 | 66 | 45.90% |
| METC240621C00014000 | 2024-05-17 3:29PM EDT | 14.00 | 0.48 | 0.40 | 0.50 | +0.03 | +6.67% | 10 | 333 | 47.66% |
| METC240621C00015000 | 2024-05-17 10:42AM EDT | 15.00 | 0.27 | 0.20 | 0.30 | +0.04 | +17.39% | 7 | 425 | 52.05% |
| METC240621C00016000 | 2024-05-16 1:55PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 165 | 52.34% |
| METC240621C00017500 | 2024-05-17 2:00PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 223 | 61.91% |
| METC240621C00019000 | 2024-05-17 12:48PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 2 | 1,067 | 70.70% |
| METC240621C00020000 | 2024-05-13 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1,387 | 118.75% |
| METC240621C00021000 | 2024-05-17 1:32PM EDT | 21.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 129 | 175.98% |
| METC240621C00022500 | 2024-05-16 1:06PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3,436 | 137.11% |
| METC240621C00024000 | 2024-04-17 12:20PM EDT | 24.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 115 | 1,169 | 114.45% |
| METC240621C00025000 | 2024-04-17 12:33PM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 60 | 1,401 | 120.31% |
| METC240621C00026000 | 2024-04-05 11:42AM EDT | 26.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 52 | 160.94% |
| METC240621C00027000 | 2024-05-13 2:34PM EDT | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 166.99% |
| METC240621C00028000 | 2024-03-07 10:56AM EDT | 28.00 | 0.90 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 141.02% |
| METC240621C00029000 | 2024-03-08 4:22PM EDT | 29.00 | 1.05 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 141.02% |
| METC240621C00030000 | 2024-03-08 4:22PM EDT | 30.00 | 0.95 | 0.00 | 2.20 | 0.00 | - | 6 | 31 | 249.02% |
| METC240621C00035000 | 2024-02-28 4:02PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 206.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240621P00007500 | 2023-11-07 12:04PM EDT | 7.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 172.07% |
| METC240621P00009000 | 2024-05-13 10:47AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 128.91% |
| METC240621P00010000 | 2024-05-09 12:51PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 58.20% |
| METC240621P00011000 | 2024-05-14 11:54AM EDT | 11.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 137 | 56.64% |
| METC240621P00012500 | 2024-05-17 3:42PM EDT | 12.50 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 57 | 2,832 | 49.41% |
| METC240621P00014000 | 2024-05-17 3:42PM EDT | 14.00 | 1.23 | 1.20 | 1.30 | -0.13 | -9.56% | 6 | 772 | 50.78% |
| METC240621P00015000 | 2024-05-16 2:50PM EDT | 15.00 | 2.05 | 1.15 | 2.10 | -0.20 | -8.89% | 6 | 345 | 59.38% |
| METC240621P00016000 | 2024-05-15 1:07PM EDT | 16.00 | 3.30 | 2.20 | 3.00 | 0.00 | - | 17 | 385 | 66.41% |
| METC240621P00017500 | 2024-05-15 2:11PM EDT | 17.50 | 4.71 | 2.35 | 6.50 | 0.00 | - | 3 | 261 | 77.15% |
| METC240621P00019000 | 2024-05-17 1:57PM EDT | 19.00 | 5.90 | 3.80 | 7.40 | -0.23 | -3.75% | 26 | 458 | 201.07% |
| METC240621P00020000 | 2024-04-01 1:26PM EDT | 20.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | 9 | 231 | 0.00% |
| METC240621P00021000 | 2024-04-02 11:35AM EDT | 21.00 | 5.30 | 5.50 | 7.70 | 0.00 | - | 2 | 70 | 50.00% |
| METC240621P00022500 | 2024-03-07 3:49PM EDT | 22.50 | 5.00 | 6.90 | 7.20 | 0.00 | - | 5 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.