Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,324.46 -1.82 (-0.05%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,070.85 -2.05 (-0.01%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,928.04 +372.29 (+0.60%) CMC Crypto 200
1,283.83 +34.71 (+2.78%)
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 | 333.20% |
| METC240920C00008000 | 2024-05-15 12:37PM EDT | 8.00 | 5.02 | 2.55 | 5.60 | 0.00 | - | 1 | 0 | 84.77% |
| METC240920C00011000 | 2024-06-20 9:51AM EDT | 11.00 | 2.25 | 0.10 | 3.70 | 0.00 | - | 5 | 21 | 69.63% |
| METC240920C00012000 | 2024-05-24 11:57AM EDT | 12.00 | 2.88 | 0.50 | 1.65 | 0.00 | - | 10 | 10 | 53.22% |
| METC240920C00013000 | 2024-06-25 3:37PM EDT | 13.00 | 0.79 | 0.65 | 0.80 | -0.61 | -43.57% | 1 | 27 | 53.22% |
| METC240920C00014000 | 2024-06-25 3:10PM EDT | 14.00 | 0.50 | 0.35 | 1.05 | -0.29 | -36.71% | 1 | 102 | 64.26% |
| METC240920C00015000 | 2024-06-24 12:42PM EDT | 15.00 | 0.51 | 0.25 | 0.45 | 0.00 | - | 2 | 191 | 55.76% |
| METC240920C00016000 | 2024-06-11 11:56AM EDT | 16.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 27 | 327 | 57.32% |
| METC240920C00017000 | 2024-06-25 10:00AM EDT | 17.00 | 0.17 | 0.10 | 0.50 | -0.08 | -32.00% | 1 | 177 | 67.97% |
| METC240920C00018000 | 2024-06-24 12:43PM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 130 | 56.45% |
| METC240920C00019000 | 2024-06-25 10:03AM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 54 | 58.20% |
| METC240920C00020000 | 2024-06-24 9:51AM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 166 | 69.53% |
| METC240920C00021000 | 2024-04-29 10:21AM EDT | 21.00 | 1.11 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 91.02% |
| METC240920C00022000 | 2024-05-13 2:15PM EDT | 22.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 43 | 112.01% |
| METC240920C00023000 | 2024-05-31 12:10PM EDT | 23.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 20 | 108.20% |
| METC240920C00024000 | 2024-06-24 3:42PM EDT | 24.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 3 | 21 | 112.50% |
| METC240920C00025000 | 2024-05-31 12:12PM EDT | 25.00 | 0.13 | 0.05 | 1.00 | 0.00 | - | 4 | 68 | 125.59% |
| METC240920C00026000 | 2024-04-16 12:27PM EDT | 26.00 | 0.55 | 0.05 | 1.00 | 0.00 | - | - | 10 | 129.69% |
| METC240920C00027000 | 2024-03-12 1:27PM EDT | 27.00 | 1.25 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 135.16% |
| METC240920C00030000 | 2024-02-29 11:42AM EDT | 30.00 | 1.15 | 0.50 | 0.75 | 0.00 | - | 4 | 20 | 150.78% |
| METC240920C00035000 | 2024-04-02 3:25PM EDT | 35.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 4 | 28 | 196.09% |
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 | 59.38% |
| METC240920P00009000 | 2024-06-04 10:05AM EDT | 9.00 | 0.10 | 0.15 | 1.25 | 0.00 | - | 110 | 110 | 86.52% |
| METC240920P00010000 | 2024-06-18 10:24AM EDT | 10.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 5 | 223 | 54.88% |
| METC240920P00011000 | 2024-06-25 10:43AM EDT | 11.00 | 0.80 | 0.50 | 1.30 | +0.12 | +17.65% | 7 | 170 | 55.08% |
| METC240920P00012000 | 2024-06-25 10:07AM EDT | 12.00 | 1.35 | 1.10 | 1.45 | +0.18 | +15.38% | 7 | 334 | 56.06% |
| METC240920P00013000 | 2024-06-20 11:04AM EDT | 13.00 | 1.60 | 1.75 | 2.55 | 0.00 | - | 1 | 264 | 58.40% |
| METC240920P00014000 | 2024-06-14 3:15PM EDT | 14.00 | 2.45 | 2.50 | 4.90 | 0.00 | - | 2 | 15 | 95.80% |
| METC240920P00015000 | 2024-05-14 11:27AM EDT | 15.00 | 2.90 | 2.45 | 3.10 | 0.00 | - | 26 | 126 | 0.00% |
| METC240920P00016000 | 2024-05-17 11:48AM EDT | 16.00 | 3.60 | 2.15 | 6.30 | 0.00 | - | 2 | 55 | 143.41% |
| METC240920P00017000 | 2024-06-25 10:59AM EDT | 17.00 | 5.28 | 3.90 | 7.50 | +0.13 | +2.52% | 2 | 150 | 73.93% |
| 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 | 115.82% |
| 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 | 119.82% |
| 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.