Singapore markets close in 5 hours 13 minutes

Ramaco Resources, Inc. (METC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.69-0.45 (-3.71%)
At close: 04:00PM EDT
11.65 -0.04 (-0.34%)
After hours: 04:35PM 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--3333.20%
METC240920C000080002024-05-15 12:37PM EDT8.005.022.555.600.00-1084.77%
METC240920C000110002024-06-20 9:51AM EDT11.002.250.103.700.00-52169.63%
METC240920C000120002024-05-24 11:57AM EDT12.002.880.501.650.00-101053.22%
METC240920C000130002024-06-25 3:37PM EDT13.000.790.650.80-0.61-43.57%12753.22%
METC240920C000140002024-06-25 3:10PM EDT14.000.500.351.05-0.29-36.71%110264.26%
METC240920C000150002024-06-24 12:42PM EDT15.000.510.250.450.00-219155.76%
METC240920C000160002024-06-11 11:56AM EDT16.000.550.200.300.00-2732757.32%
METC240920C000170002024-06-25 10:00AM EDT17.000.170.100.50-0.08-32.00%117767.97%
METC240920C000180002024-06-24 12:43PM EDT18.000.200.000.200.00-213056.45%
METC240920C000190002024-06-25 10:03AM EDT19.000.100.050.10-0.05-33.33%15458.20%
METC240920C000200002024-06-24 9:51AM EDT20.000.100.050.200.00-416669.53%
METC240920C000210002024-04-29 10:21AM EDT21.001.110.250.350.00-1891.02%
METC240920C000220002024-05-13 2:15PM EDT22.000.200.001.050.00-143112.01%
METC240920C000230002024-05-31 12:10PM EDT23.000.200.050.750.00-320108.20%
METC240920C000240002024-06-24 3:42PM EDT24.000.070.050.750.00-321112.50%
METC240920C000250002024-05-31 12:12PM EDT25.000.130.051.000.00-468125.59%
METC240920C000260002024-04-16 12:27PM EDT26.000.550.051.000.00--10129.69%
METC240920C000270002024-03-12 1:27PM EDT27.001.250.450.650.00-11135.16%
METC240920C000300002024-02-29 11:42AM EDT30.001.150.500.750.00-420150.78%
METC240920C000350002024-04-02 3:25PM EDT35.000.330.002.250.00-428196.09%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
METC240920P000080002024-05-09 2:05PM EDT8.000.200.000.250.00-153959.38%
METC240920P000090002024-06-04 10:05AM EDT9.000.100.151.250.00-11011086.52%
METC240920P000100002024-06-18 10:24AM EDT10.000.450.200.500.00-522354.88%
METC240920P000110002024-06-25 10:43AM EDT11.000.800.501.30+0.12+17.65%717055.08%
METC240920P000120002024-06-25 10:07AM EDT12.001.351.101.45+0.18+15.38%733456.06%
METC240920P000130002024-06-20 11:04AM EDT13.001.601.752.550.00-126458.40%
METC240920P000140002024-06-14 3:15PM EDT14.002.452.504.900.00-21595.80%
METC240920P000150002024-05-14 11:27AM EDT15.002.902.453.100.00-261260.00%
METC240920P000160002024-05-17 11:48AM EDT16.003.602.156.300.00-255143.41%
METC240920P000170002024-06-25 10:59AM EDT17.005.283.907.50+0.13+2.52%215073.93%
METC240920P000180002024-04-25 3:17PM EDT18.003.904.204.700.00-161970.00%
METC240920P000190002024-05-09 12:51PM EDT19.006.274.608.200.00-156115.82%
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--0119.82%
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%