Singapore markets closed

Ramaco Resources, Inc. (METC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.23-0.35 (-2.78%)
At close: 04:00PM EDT
12.23 0.00 (0.00%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
METC240920C000050002024-04-24 9:40AM EDT5.0010.107.0010.400.00--3265.63%
METC240920C000080002024-05-15 12:37PM EDT8.005.022.555.600.00-10150.59%
METC240920C000110002024-05-16 9:42AM EDT11.002.751.554.200.00-101692.87%
METC240920C000120002024-05-24 11:57AM EDT12.002.880.003.700.00-101069.53%
METC240920C000130002024-06-11 12:07PM EDT13.001.340.753.100.00-272788.57%
METC240920C000140002024-06-14 3:19PM EDT14.000.790.351.55-0.49-38.28%1110162.70%
METC240920C000150002024-06-11 12:24PM EDT15.000.750.001.100.00-48955.76%
METC240920C000160002024-06-11 11:56AM EDT16.000.550.002.600.00-2732797.17%
METC240920C000170002024-06-13 3:43PM EDT17.000.320.250.400.00-113459.67%
METC240920C000180002024-06-11 12:37PM EDT18.000.300.150.300.00-15359.28%
METC240920C000190002024-06-07 10:46AM EDT19.000.300.100.250.00-105460.74%
METC240920C000200002024-06-10 9:53AM EDT20.000.200.050.300.00-10116265.63%
METC240920C000210002024-04-29 10:21AM EDT21.001.110.250.350.00-1880.27%
METC240920C000220002024-05-13 2:15PM EDT22.000.200.001.050.00-14399.41%
METC240920C000230002024-05-31 12:10PM EDT23.000.200.000.750.00-32094.53%
METC240920C000240002024-04-24 3:44PM EDT24.000.550.102.000.00-2019135.99%
METC240920C000250002024-05-31 12:12PM EDT25.000.130.001.150.00-468115.43%
METC240920C000260002024-04-16 12:27PM EDT26.000.550.051.000.00--10116.31%
METC240920C000270002024-03-12 1:27PM EDT27.001.250.450.650.00-11121.48%
METC240920C000300002024-02-29 11:42AM EDT30.001.150.500.750.00-420136.13%
METC240920C000350002024-04-02 3:25PM EDT35.000.330.002.250.00-428177.93%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
METC240920P000080002024-05-09 2:05PM EDT8.000.200.000.250.00-153960.55%
METC240920P000090002024-06-04 10:05AM EDT9.000.100.101.850.00-110110103.52%
METC240920P000100002024-06-07 3:28PM EDT10.000.320.000.500.00-121858.20%
METC240920P000110002024-06-13 1:41PM EDT11.000.670.301.600.00-116062.21%
METC240920P000120002024-06-10 10:23AM EDT12.000.940.401.500.00-1433064.70%
METC240920P000130002024-06-13 3:55PM EDT13.001.601.351.900.00-826257.13%
METC240920P000140002024-06-14 3:15PM EDT14.002.450.704.40+0.59+31.72%21355.66%
METC240920P000150002024-05-14 11:27AM EDT15.002.902.453.100.00-2612645.02%
METC240920P000160002024-05-17 11:48AM EDT16.003.602.156.300.00-25559.67%
METC240920P000170002024-06-13 2:13PM EDT17.004.654.905.100.00-214553.61%
METC240920P000180002024-04-25 3:17PM EDT18.003.904.204.700.00-161970.00%
METC240920P000190002024-05-09 12:51PM EDT19.006.274.608.200.00-156125.59%
METC240920P000200002024-05-06 11:38AM EDT20.005.006.406.600.00-1570.00%
METC240920P000210002024-03-28 3:21PM EDT21.005.705.906.100.00-39390.00%
METC240920P000220002024-02-20 1:26PM EDT22.006.456.506.800.00-1100.00%
METC240920P000250002024-01-09 10:59AM EDT25.006.507.009.700.00--20.00%
METC240920P000260002024-05-07 10:13AM EDT26.0010.4010.1014.700.00--0138.67%
METC240920P000270002024-04-23 10:02AM EDT27.0012.480.000.000.00-3080.00%
METC240920P000300002024-02-22 3:43PM EDT30.0012.6713.3013.700.00-110.00%