Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,190.11 -46.32 (-0.07%) CMC Crypto 200
1,374.52 -43.36 (-3.06%)
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 | 0.00% |
| METC240621C00007500 | 2023-11-10 10:30AM EDT | 7.50 | 9.20 | 8.70 | 10.80 | 0.00 | - | - | 2 | 1,748.44% |
| METC240621C00009000 | 2024-02-20 10:30AM EDT | 9.00 | 9.45 | 7.40 | 9.80 | 0.00 | - | - | 5 | 1,462.89% |
| METC240621C00010000 | 2024-06-07 12:40PM EDT | 10.00 | 3.00 | 1.90 | 3.20 | 0.00 | - | 10 | 5 | 192.97% |
| METC240621C00011000 | 2024-05-13 10:40AM EDT | 11.00 | 2.10 | 1.25 | 2.25 | 0.00 | - | 3 | 0 | 171.88% |
| METC240621C00012500 | 2024-06-14 3:47PM EDT | 12.50 | 0.21 | 0.15 | 0.25 | -0.12 | -36.36% | 20 | 180 | 50.00% |
| METC240621C00014000 | 2024-06-14 11:44AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 634 | 65.63% |
| METC240621C00015000 | 2024-06-14 10:37AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 788 | 104.69% |
| METC240621C00016000 | 2024-06-12 3:13PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,011 | 112.50% |
| METC240621C00017500 | 2024-06-13 10:08AM EDT | 17.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 470 | 142.19% |
| METC240621C00019000 | 2024-06-04 1:10PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,056 | 227.34% |
| METC240621C00020000 | 2024-05-31 12:59PM EDT | 20.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 13 | 1,376 | 184.38% |
| METC240621C00021000 | 2024-06-05 9:30AM EDT | 21.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 127 | 415.23% |
| METC240621C00022500 | 2024-05-20 10:51AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 3,445 | 218.75% |
| METC240621C00024000 | 2024-05-21 9:30AM EDT | 24.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 115 | 1,169 | 455.86% |
| METC240621C00025000 | 2024-05-30 10:41AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,399 | 250.00% |
| METC240621C00026000 | 2024-04-05 11:42AM EDT | 26.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 52 | 429.69% |
| METC240621C00027000 | 2024-05-30 10:41AM EDT | 27.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 370 | 514.84% |
| METC240621C00028000 | 2024-06-03 3:33PM EDT | 28.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 5 | 25 | 433.59% |
| METC240621C00029000 | 2024-03-08 4:22PM EDT | 29.00 | 1.05 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 373.44% |
| METC240621C00030000 | 2024-05-30 11:41AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 67 | 331.25% |
| METC240621C00035000 | 2024-02-28 4:02PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 536.72% |
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 | 378.91% |
| METC240621P00009000 | 2024-05-13 10:47AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 271.09% |
| METC240621P00010000 | 2024-05-09 12:51PM EDT | 10.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 141 | 161.33% |
| METC240621P00011000 | 2024-05-21 10:58AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 143.75% |
| METC240621P00012500 | 2024-06-14 12:18PM EDT | 12.50 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 32 | 2,665 | 55.08% |
| METC240621P00014000 | 2024-06-14 3:14PM EDT | 14.00 | 1.80 | 0.50 | 3.70 | +0.49 | +37.40% | 2 | 792 | 144.92% |
| METC240621P00015000 | 2024-06-11 10:38AM EDT | 15.00 | 2.29 | 0.85 | 4.60 | 0.00 | - | 1 | 310 | 440.23% |
| METC240621P00016000 | 2024-06-05 9:39AM EDT | 16.00 | 2.55 | 1.85 | 5.70 | 0.00 | - | 1 | 308 | 87.50% |
| METC240621P00017500 | 2024-06-14 12:14PM EDT | 17.50 | 5.00 | 3.30 | 7.20 | +0.29 | +6.16% | 6 | 154 | 546.48% |
| METC240621P00019000 | 2024-06-13 2:37PM EDT | 19.00 | 6.50 | 4.80 | 8.70 | 0.00 | - | 100 | 259 | 590.63% |
| METC240621P00020000 | 2024-06-13 2:37PM EDT | 20.00 | 7.50 | 5.80 | 9.70 | 0.00 | - | 100 | 0 | 616.80% |
| METC240621P00021000 | 2024-04-02 11:35AM EDT | 21.00 | 5.30 | 5.50 | 7.70 | 0.00 | - | 2 | 70 | 0.00% |
| 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.