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
66,235.70 +225.52 (+0.34%) CMC Crypto 200
1,406.23 -11.65 (-0.82%)
Ramaco Resources, Inc. (METC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240920C00005000 | 2024-04-24 9:40AM EDT | 5.00 | 10.10 | 7.00 | 10.40 | 0.00 | - | - | 3 | 265.63% |
| METC240920C00008000 | 2024-05-15 12:37PM EDT | 8.00 | 5.02 | 2.55 | 5.60 | 0.00 | - | 1 | 0 | 150.59% |
| METC240920C00011000 | 2024-05-16 9:42AM EDT | 11.00 | 2.75 | 1.55 | 4.20 | 0.00 | - | 10 | 16 | 92.87% |
| METC240920C00012000 | 2024-05-24 11:57AM EDT | 12.00 | 2.88 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 69.53% |
| METC240920C00013000 | 2024-06-11 12:07PM EDT | 13.00 | 1.34 | 0.75 | 3.10 | 0.00 | - | 27 | 27 | 88.57% |
| METC240920C00014000 | 2024-06-14 3:19PM EDT | 14.00 | 0.79 | 0.35 | 1.55 | -0.49 | -38.28% | 11 | 101 | 62.70% |
| METC240920C00015000 | 2024-06-11 12:24PM EDT | 15.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 4 | 89 | 55.76% |
| METC240920C00016000 | 2024-06-11 11:56AM EDT | 16.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 27 | 327 | 97.17% |
| METC240920C00017000 | 2024-06-13 3:43PM EDT | 17.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 134 | 59.67% |
| METC240920C00018000 | 2024-06-11 12:37PM EDT | 18.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 53 | 59.28% |
| METC240920C00019000 | 2024-06-07 10:46AM EDT | 19.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 10 | 54 | 60.74% |
| METC240920C00020000 | 2024-06-10 9:53AM EDT | 20.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 101 | 162 | 65.63% |
| METC240920C00021000 | 2024-04-29 10:21AM EDT | 21.00 | 1.11 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 80.27% |
| METC240920C00022000 | 2024-05-13 2:15PM EDT | 22.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 43 | 99.41% |
| METC240920C00023000 | 2024-05-31 12:10PM EDT | 23.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 20 | 94.53% |
| METC240920C00024000 | 2024-04-24 3:44PM EDT | 24.00 | 0.55 | 0.10 | 2.00 | 0.00 | - | 20 | 19 | 135.99% |
| METC240920C00025000 | 2024-05-31 12:12PM EDT | 25.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 4 | 68 | 115.43% |
| METC240920C00026000 | 2024-04-16 12:27PM EDT | 26.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | - | 10 | 116.31% |
| METC240920C00027000 | 2024-03-12 1:27PM EDT | 27.00 | 1.25 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 121.48% |
| METC240920C00030000 | 2024-02-29 11:42AM EDT | 30.00 | 1.15 | 0.50 | 0.75 | 0.00 | - | 4 | 20 | 136.13% |
| METC240920C00035000 | 2024-04-02 3:25PM EDT | 35.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 4 | 28 | 177.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240920P00008000 | 2024-05-09 2:05PM EDT | 8.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 39 | 60.55% |
| METC240920P00009000 | 2024-06-04 10:05AM EDT | 9.00 | 0.10 | 0.10 | 1.85 | 0.00 | - | 110 | 110 | 103.52% |
| METC240920P00010000 | 2024-06-07 3:28PM EDT | 10.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 218 | 58.20% |
| METC240920P00011000 | 2024-06-13 1:41PM EDT | 11.00 | 0.67 | 0.30 | 1.60 | 0.00 | - | 1 | 160 | 62.21% |
| METC240920P00012000 | 2024-06-10 10:23AM EDT | 12.00 | 0.94 | 0.40 | 1.50 | 0.00 | - | 14 | 330 | 64.70% |
| METC240920P00013000 | 2024-06-13 3:55PM EDT | 13.00 | 1.60 | 1.35 | 1.90 | 0.00 | - | 8 | 262 | 57.13% |
| METC240920P00014000 | 2024-06-14 3:15PM EDT | 14.00 | 2.45 | 0.70 | 4.40 | +0.59 | +31.72% | 2 | 13 | 55.66% |
| METC240920P00015000 | 2024-05-14 11:27AM EDT | 15.00 | 2.90 | 2.45 | 3.10 | 0.00 | - | 26 | 126 | 45.02% |
| METC240920P00016000 | 2024-05-17 11:48AM EDT | 16.00 | 3.60 | 2.15 | 6.30 | 0.00 | - | 2 | 55 | 59.67% |
| METC240920P00017000 | 2024-06-13 2:13PM EDT | 17.00 | 4.65 | 4.90 | 5.10 | 0.00 | - | 2 | 145 | 53.61% |
| METC240920P00018000 | 2024-04-25 3:17PM EDT | 18.00 | 3.90 | 4.20 | 4.70 | 0.00 | - | 16 | 197 | 0.00% |
| METC240920P00019000 | 2024-05-09 12:51PM EDT | 19.00 | 6.27 | 4.60 | 8.20 | 0.00 | - | 1 | 56 | 125.59% |
| METC240920P00020000 | 2024-05-06 11:38AM EDT | 20.00 | 5.00 | 6.40 | 6.60 | 0.00 | - | 1 | 57 | 0.00% |
| METC240920P00021000 | 2024-03-28 3:21PM EDT | 21.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 39 | 39 | 0.00% |
| METC240920P00022000 | 2024-02-20 1:26PM EDT | 22.00 | 6.45 | 6.50 | 6.80 | 0.00 | - | 1 | 10 | 0.00% |
| METC240920P00025000 | 2024-01-09 10:59AM EDT | 25.00 | 6.50 | 7.00 | 9.70 | 0.00 | - | - | 2 | 0.00% |
| METC240920P00026000 | 2024-05-07 10:13AM EDT | 26.00 | 10.40 | 10.10 | 14.70 | 0.00 | - | - | 0 | 138.67% |
| METC240920P00027000 | 2024-04-23 10:02AM EDT | 27.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 30 | 8 | 0.00% |
| METC240920P00030000 | 2024-02-22 3:43PM EDT | 30.00 | 12.67 | 13.30 | 13.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.