Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,622.29 +791.53 (+1.18%) CMC Crypto 200
1,424.53 -4.04 (-0.28%)
Ramaco Resources, Inc. (METC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC241115C00003000 | 2024-05-13 3:55PM EDT | 3.00 | 9.90 | 8.90 | 12.60 | 0.00 | - | 2 | 4 | 323.24% |
| METC241115C00005000 | 2023-12-06 11:43AM EDT | 5.00 | 13.93 | 14.80 | 15.20 | 0.00 | - | 2 | 1 | 0.00% |
| METC241115C00008000 | 2024-04-11 3:45PM EDT | 8.00 | 8.10 | 5.00 | 5.50 | 0.00 | - | 7 | 2,068 | 0.00% |
| METC241115C00010000 | 2024-05-20 11:16AM EDT | 10.00 | 4.65 | 4.60 | 6.90 | 0.00 | - | 2 | 592 | 102.93% |
| METC241115C00013000 | 2024-05-17 1:16PM EDT | 13.00 | 2.25 | 1.40 | 5.00 | 0.00 | - | 23 | 60 | 71.05% |
| METC241115C00014000 | 2024-05-24 3:17PM EDT | 14.00 | 2.20 | 0.30 | 4.50 | 0.00 | - | 15 | 15 | 61.43% |
| METC241115C00015000 | 2024-05-23 9:44AM EDT | 15.00 | 2.10 | 1.55 | 2.80 | 0.00 | - | 1 | 63 | 65.92% |
| METC241115C00016000 | 2024-05-20 10:01AM EDT | 16.00 | 1.47 | 0.00 | 3.00 | 0.00 | - | - | 1 | 56.98% |
| METC241115C00017000 | 2024-05-28 3:39PM EDT | 17.00 | 1.35 | 0.85 | 1.80 | 0.00 | - | 14 | 135 | 59.77% |
| METC241115C00018000 | 2024-05-28 1:46PM EDT | 18.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | 49 | 50 | 61.43% |
| METC241115C00020000 | 2024-05-22 2:46PM EDT | 20.00 | 0.88 | 0.65 | 0.85 | 0.00 | - | 11 | 272 | 60.21% |
| METC241115C00022000 | 2024-05-31 1:30PM EDT | 22.00 | 0.55 | 0.00 | 2.10 | -0.05 | -8.33% | 1 | 101 | 78.47% |
| METC241115C00025000 | 2024-05-23 3:39PM EDT | 25.00 | 0.33 | 0.00 | 2.45 | 0.00 | - | 10 | 163 | 95.26% |
| METC241115C00027000 | 2024-05-17 3:24PM EDT | 27.00 | 0.19 | 0.00 | 2.35 | 0.00 | - | 6 | 57 | 100.29% |
| METC241115C00030000 | 2024-05-15 2:15PM EDT | 30.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 8 | 77 | 67.77% |
| METC241115C00035000 | 2024-04-02 12:00PM EDT | 35.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 21 | 89 | 81.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC241115P00003000 | 2023-12-04 4:09PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| METC241115P00008000 | 2024-05-09 11:49AM EDT | 8.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 35 | 63.87% |
| METC241115P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 2 | 92 | 68.85% |
| METC241115P00011000 | 2024-05-29 10:55AM EDT | 11.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 13 | 14 | 52.64% |
| METC241115P00012000 | 2024-05-24 2:19PM EDT | 12.00 | 1.10 | 0.95 | 3.20 | 0.00 | - | 29 | 70 | 87.06% |
| METC241115P00013000 | 2024-05-29 12:22PM EDT | 13.00 | 1.55 | 1.40 | 1.60 | 0.00 | - | 46 | 5,462 | 55.42% |
| METC241115P00014000 | 2024-05-24 1:28PM EDT | 14.00 | 2.10 | 0.80 | 2.25 | 0.00 | - | 31 | 32 | 61.47% |
| METC241115P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 2.57 | 1.90 | 3.20 | 0.00 | - | 2 | 72 | 53.52% |
| METC241115P00016000 | 2024-05-28 3:56PM EDT | 16.00 | 3.20 | 1.00 | 3.80 | 0.00 | - | 116 | 118 | 68.80% |
| METC241115P00017000 | 2024-05-28 3:27PM EDT | 17.00 | 3.90 | 3.40 | 4.20 | 0.00 | - | 1 | 453 | 60.45% |
| METC241115P00020000 | 2024-05-20 1:17PM EDT | 20.00 | 6.60 | 4.20 | 8.40 | 0.00 | - | 1 | 66 | 110.35% |
| METC241115P00022000 | 2024-05-08 11:21AM EDT | 22.00 | 7.30 | 5.90 | 9.50 | 0.00 | - | 5 | 112 | 95.90% |
| METC241115P00025000 | 2024-01-04 1:35PM EDT | 25.00 | 7.55 | 8.60 | 9.10 | 0.00 | - | - | 0 | 0.00% |
| METC241115P00027000 | 2024-05-15 12:34PM EDT | 27.00 | 14.12 | 10.50 | 15.10 | 0.00 | - | 1 | 1 | 131.25% |
© 2024 Yahoo. All rights reserved.