NYSE - Delayed Quote USD

Alpha Metallurgical Resources, Inc. (AMR)

Compare
192.49
-2.50
(-1.28%)
At close: January 14 at 4:00:02 PM EST
192.49
0.00
(0.00%)
After hours: January 14 at 6:22:38 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMR250117C00060000 12/4/2023 1:16 PM 60 235.40 283.10 287.00 0.00 0.00% 1 4 0.00%
AMR250117C00065000 11/7/2023 9:34 AM 65 150.50 0.00 0.00 0.00 0.00% 1 2 0.00%
AMR250117C00070000 11/14/2023 9:42 AM 70 171.50 0.00 0.00 0.00 0.00% - 1 0.00%
AMR250117C00075000 1/18/2024 9:31 AM 75 306.50 300.00 304.50 0.00 0.00% 1 14 0.00%
AMR250117C00080000 9/26/2024 11:37 AM 80 159.14 122.60 131.60 0.00 0.00% 2 25 1,197.02%
AMR250117C00085000 1/25/2024 10:14 AM 85 306.00 303.00 313.00 0.00 0.00% 1 1 0.00%
AMR250117C00090000 6/4/2024 12:01 PM 90 214.55 228.10 238.00 0.00 0.00% 2 15 0.00%
AMR250117C00095000 11/20/2023 9:35 AM 95 168.50 252.60 262.50 0.00 0.00% - 1 0.00%
AMR250117C00100000 11/22/2024 10:22 AM 100 147.98 95.40 102.90 0.00 0.00% 1 27 699.22%
AMR250117C00105000 11/27/2023 9:41 AM 105 178.00 252.00 256.50 0.00 0.00% - 1 0.00%
AMR250117C00110000 11/22/2023 9:32 AM 110 158.00 234.50 238.50 0.00 0.00% - 1 0.00%
AMR250117C00115000 12/28/2023 11:28 AM 115 244.50 275.00 279.50 0.00 0.00% 1 3 0.00%
AMR250117C00120000 9/27/2024 10:26 AM 120 132.09 85.60 90.40 0.00 0.00% 2 165 776.71%
AMR250117C00125000 1/4/2024 12:34 PM 125 253.50 283.50 288.00 0.00 0.00% 1 505 0.00%
AMR250117C00130000 11/10/2023 9:43 AM 130 110.30 178.00 182.00 0.00 0.00% 2 9 3,871.09%
AMR250117C00140000 12/31/2024 12:40 PM 140 61.60 49.10 57.00 0.00 0.00% 2 4 206.54%
AMR250117C00145000 12/20/2023 9:57 AM 145 216.20 264.50 267.50 0.00 0.00% 1 2 0.00%
AMR250117C00150000 1/13/2025 1:42 PM 150 39.23 39.30 46.90 0.00 0.00% 2 33 171.68%
AMR250117C00155000 12/31/2024 1:04 PM 155 47.70 34.20 42.10 0.00 0.00% 3 5 155.76%
AMR250117C00160000 1/2/2025 9:41 AM 160 45.30 31.60 36.70 0.00 0.00% 2 240 174.61%
AMR250117C00165000 1/14/2025 9:36 AM 165 34.40 24.80 32.00 20.62 149.64% 2 8 128.91%
AMR250117C00170000 1/10/2025 3:18 PM 170 9.86 19.00 27.00 0.00 0.00% 6 11 94.58%
AMR250117C00175000 1/14/2025 9:36 AM 175 24.15 15.80 21.00 19.45 413.83% 2 86 90.38%
AMR250117C00180000 1/14/2025 2:15 PM 180 13.00 11.00 15.10 5.70 78.08% 7 22 60.94%
AMR250117C00185000 1/14/2025 12:21 PM 185 7.40 8.50 11.10 -2.11 -22.19% 9 34 76.51%
AMR250117C00190000 1/14/2025 1:38 PM 190 4.40 3.20 6.80 -2.00 -31.25% 12 18 52.34%
AMR250117C00195000 1/14/2025 12:56 PM 195 2.50 2.40 4.00 -1.71 -40.62% 10 18 61.94%
AMR250117C00200000 1/14/2025 1:51 PM 200 1.39 1.25 1.65 -0.11 -7.33% 3 261 58.81%
AMR250117C00205000 1/14/2025 12:31 PM 205 0.70 0.60 1.15 -0.72 -50.70% 14 48 65.53%
AMR250117C00210000 1/14/2025 11:14 AM 210 0.40 0.25 0.60 -0.60 -60.00% 14 94 67.38%
AMR250117C00215000 1/13/2025 3:53 PM 215 0.55 0.05 0.70 0.00 0.00% 1 112 78.52%
AMR250117C00220000 1/13/2025 2:26 PM 220 0.20 0.05 4.30 0.00 0.00% 16 64 144.82%
AMR250117C00225000 1/10/2025 11:57 AM 225 0.28 0.00 0.45 0.00 0.00% 1 25 93.36%
AMR250117C00230000 1/13/2025 3:55 PM 230 0.04 0.00 0.05 0.00 0.00% 28 472 76.95%
AMR250117C00235000 1/13/2025 1:15 PM 235 0.07 0.00 0.30 0.00 0.00% 10 53 107.03%
AMR250117C00240000 1/10/2025 12:55 PM 240 1.50 0.00 0.70 0.00 0.00% 1 89 133.50%
AMR250117C00245000 1/2/2025 2:01 PM 245 0.29 0.00 0.50 0.00 0.00% 1 92 135.55%
AMR250117C00250000 1/10/2025 11:20 AM 250 0.36 0.00 0.70 0.00 0.00% 1 47 153.03%
AMR250117C00255000 1/7/2025 9:30 AM 255 0.45 0.00 0.70 0.00 0.00% 1 43 162.30%
AMR250117C00260000 1/8/2025 11:13 AM 260 0.10 0.00 2.00 0.00 0.00% 5 38 208.40%
AMR250117C00270000 12/27/2024 2:53 PM 270 0.24 0.00 0.70 0.00 0.00% 3 51 188.67%
AMR250117C00280000 12/6/2024 3:45 PM 280 1.50 0.00 1.50 0.00 0.00% 4 49 233.40%
AMR250117C00290000 1/13/2025 11:20 AM 290 0.77 0.00 0.70 0.00 0.00% 1 54 220.70%
AMR250117C00300000 1/13/2025 11:20 AM 300 0.74 0.00 0.50 0.00 0.00% 1 241 224.22%
AMR250117C00310000 12/31/2024 10:40 AM 310 0.05 0.00 2.00 0.00 0.00% 1 81 296.68%
AMR250117C00320000 12/27/2024 2:53 PM 320 0.10 0.00 2.60 0.00 0.00% 8 91 327.54%
AMR250117C00330000 11/18/2024 9:53 AM 330 1.41 0.00 1.50 0.00 0.00% 1 17 310.55%
AMR250117C00340000 12/16/2024 10:19 AM 340 2.00 0.00 0.50 0.00 0.00% 1 66 275.78%
AMR250117C00350000 12/13/2024 11:49 AM 350 0.06 0.00 0.50 0.00 0.00% 2 63 287.50%
AMR250117C00360000 11/14/2024 12:30 PM 360 0.95 0.00 1.50 0.00 0.00% 7 15 349.61%
AMR250117C00370000 1/7/2025 12:57 PM 370 0.25 0.00 0.50 0.00 0.00% 1 27 309.38%
AMR250117C00380000 11/5/2024 11:15 AM 380 0.55 0.00 1.50 0.00 0.00% 1 22 373.44%
AMR250117C00390000 9/3/2024 1:49 PM 390 1.40 0.50 4.80 0.00 0.00% 3 54 482.62%
AMR250117C00400000 11/7/2024 10:53 AM 400 0.76 0.00 1.45 0.00 0.00% 5 147 393.55%
AMR250117C00410000 8/16/2024 12:39 PM 410 0.92 0.35 1.50 0.00 0.00% 15 21 419.63%
AMR250117C00420000 10/2/2024 3:20 PM 420 1.05 0.05 4.10 0.00 0.00% 1 88 494.63%
AMR250117C00430000 11/20/2024 9:30 AM 430 0.15 0.00 1.70 0.00 0.00% 1 108 434.57%
AMR250117C00440000 11/15/2024 2:10 PM 440 0.35 0.00 1.50 0.00 0.00% 40 45 435.94%
AMR250117C00450000 9/30/2024 9:45 AM 450 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
AMR250117C00460000 11/15/2024 2:13 PM 460 0.30 0.00 1.50 0.00 0.00% 10 28 454.49%
AMR250117C00470000 3/13/2024 10:45 AM 470 22.70 23.00 25.70 0.00 0.00% 17 10 1,039.50%
AMR250117C00480000 11/15/2024 2:12 PM 480 0.27 0.00 1.50 0.00 0.00% 25 24 472.07%
AMR250117C00490000 11/13/2024 12:57 PM 490 0.23 0.00 2.60 0.00 0.00% 40 45 522.46%
AMR250117C00500000 9/10/2024 9:30 AM 500 0.15 0.00 2.60 0.00 0.00% 1 29 531.15%
AMR250117C00510000 7/3/2024 9:30 AM 510 7.70 0.00 0.00 0.00 0.00% 1 6 50.00%
AMR250117C00520000 7/26/2024 9:30 AM 520 2.05 0.10 4.20 0.00 0.00% 1 13 596.09%
AMR250117C00530000 7/10/2024 9:30 AM 530 3.20 0.00 0.00 0.00 0.00% 1 2 50.00%
AMR250117C00540000 7/10/2024 9:30 AM 540 2.80 0.00 0.00 0.00 0.00% - 1 50.00%
AMR250117C00550000 7/11/2024 2:24 PM 550 2.50 0.05 1.50 0.00 0.00% 1 1 529.69%
AMR250117C00560000 3/18/2024 10:13 AM 560 12.00 13.60 16.00 0.00 0.00% 1 2 971.24%
AMR250117C00570000 6/4/2024 9:30 AM 570 5.10 3.10 7.90 0.00 0.00% 2 5 763.67%
AMR250117C00590000 5/8/2024 9:45 AM 590 4.30 1.05 3.10 0.00 0.00% 10 21 647.66%
AMR250117C00600000 8/5/2024 9:54 AM 600 0.30 0.00 4.80 0.00 0.00% 20 29 671.48%
AMR250117C00610000 5/6/2024 12:25 PM 610 4.40 1.05 6.30 0.00 0.00% 1 3 733.59%
AMR250117C00650000 8/23/2024 11:15 AM 650 0.45 0.00 0.70 0.00 0.00% 4 4 539.45%
AMR250117C00660000 11/4/2024 9:30 AM 660 0.10 0.00 1.50 0.00 0.00% 1 16 598.63%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMR250117P00060000 5/17/2024 9:52 AM 60 0.30 0.05 4.60 0.00 0.00% 1 21 857.81%
AMR250117P00065000 7/29/2024 3:02 PM 65 0.35 0.05 1.50 0.00 0.00% 1 5 643.95%
AMR250117P00070000 7/29/2024 3:02 PM 70 0.45 0.00 1.70 0.00 0.00% 1 10 613.09%
AMR250117P00075000 4/5/2024 12:57 PM 75 1.01 0.30 2.65 0.00 0.00% 3 7 639.36%
AMR250117P00080000 2/16/2023 11:52 AM 80 7.70 10.00 13.50 0.00 0.00% 4 4 1,092.68%
AMR250117P00085000 7/11/2023 11:55 AM 85 6.00 1.00 5.50 0.00 0.00% 1 1 678.03%
AMR250117P00090000 12/14/2023 9:36 AM 90 1.65 0.00 5.00 0.00 0.00% - 1 595.90%
AMR250117P00100000 8/19/2024 10:38 AM 100 0.80 0.50 2.00 0.00 0.00% 1 114 447.85%
AMR250117P00105000 9/6/2024 9:30 AM 105 1.30 0.30 1.50 0.00 0.00% 20 22 391.99%
AMR250117P00110000 1/6/2025 11:16 AM 110 0.05 0.00 0.05 0.00 0.00% 3 31 223.44%
AMR250117P00115000 9/6/2024 9:30 AM 115 1.85 0.60 1.65 0.00 0.00% 20 120 356.64%
AMR250117P00120000 11/22/2024 10:22 AM 120 0.17 0.00 0.50 0.00 0.00% 1 3 252.93%
AMR250117P00125000 1/2/2024 11:11 AM 125 3.00 0.80 3.10 0.00 0.00% 40 240 350.00%
AMR250117P00130000 11/26/2024 3:12 PM 130 0.20 0.00 1.50 0.00 0.00% 3 204 260.84%
AMR250117P00135000 10/31/2024 2:50 PM 135 2.16 0.00 1.50 0.00 0.00% 4 41 239.65%
AMR250117P00140000 12/6/2024 9:49 AM 140 0.16 0.00 1.70 0.00 0.00% 10 48 225.00%
AMR250117P00145000 12/23/2024 3:33 PM 145 0.40 0.00 0.50 0.00 0.00% 2 128 161.91%
AMR250117P00150000 12/23/2024 9:40 AM 150 0.77 0.00 0.45 0.00 0.00% 1 193 142.58%
AMR250117P00155000 12/20/2024 3:53 PM 155 0.90 0.00 0.50 0.00 0.00% 3 29 128.71%
AMR250117P00160000 1/10/2025 11:35 AM 160 0.55 0.00 0.50 0.00 0.00% 19 397 112.70%
AMR250117P00165000 1/13/2025 12:06 PM 165 1.15 0.00 0.50 0.00 0.00% 52 63 96.88%
AMR250117P00170000 1/13/2025 2:47 PM 170 0.44 0.00 0.40 0.00 0.00% 10 100 77.73%
AMR250117P00175000 1/14/2025 11:14 AM 175 0.35 0.15 0.60 -3.25 -90.28% 2 135 71.58%
AMR250117P00180000 1/14/2025 3:21 PM 180 0.60 0.40 1.00 -0.20 -25.00% 1 129 65.09%
AMR250117P00185000 1/14/2025 1:52 PM 185 1.60 1.05 1.40 -0.35 -17.95% 10 241 56.71%
AMR250117P00190000 1/14/2025 2:53 PM 190 3.40 2.00 4.40 -0.11 -3.13% 9 166 62.65%
AMR250117P00195000 1/14/2025 2:58 PM 195 6.30 4.50 5.40 -1.24 -16.45% 9 213 50.73%
AMR250117P00200000 1/14/2025 10:16 AM 200 8.80 7.30 11.00 -15.20 -63.33% 18 250 62.23%
AMR250117P00205000 1/14/2025 10:10 AM 205 11.80 10.60 14.70 -3.23 -21.49% 2 57 92.68%
AMR250117P00210000 1/13/2025 11:41 AM 210 34.09 15.00 20.00 0.00 0.00% 2 54 117.41%
AMR250117P00215000 1/6/2025 11:48 AM 215 17.40 19.50 26.40 0.00 0.00% 1 102 81.35%
AMR250117P00220000 1/14/2025 1:35 PM 220 32.40 23.70 31.00 3.25 11.15% 2 189 172.19%
AMR250117P00225000 1/10/2025 10:29 AM 225 42.08 28.60 36.20 0.00 0.00% 1 7 192.72%
AMR250117P00230000 1/8/2025 12:36 PM 230 43.52 34.00 40.60 0.00 0.00% 1 7 195.87%
AMR250117P00235000 1/10/2025 11:04 AM 235 54.50 39.20 46.00 0.00 0.00% 1 20 99.41%
AMR250117P00240000 1/8/2025 3:25 PM 240 51.27 43.40 51.30 0.00 0.00% 151 4 240.21%
AMR250117P00245000 1/10/2025 2:55 PM 245 67.06 48.50 56.10 0.00 0.00% 1 8 249.61%
AMR250117P00250000 1/8/2025 3:26 PM 250 62.22 53.40 61.10 0.00 0.00% 1 2 262.82%
AMR250117P00255000 1/10/2025 2:55 PM 255 77.06 58.30 66.10 0.00 0.00% 1 0 275.54%
AMR250117P00260000 12/2/2024 2:04 PM 260 24.55 60.10 66.90 0.00 0.00% 1 0 0.00%
AMR250117P00270000 11/29/2024 10:04 AM 270 30.20 65.20 75.00 0.00 0.00% 1 0 0.00%
AMR250117P00280000 11/6/2024 11:29 AM 280 50.30 53.40 59.00 0.00 0.00% 1 25 0.00%
AMR250117P00290000 11/14/2024 9:34 AM 290 52.20 58.90 65.80 0.00 0.00% 1 6 0.00%
AMR250117P00300000 1/7/2025 3:43 PM 300 110.64 104.50 111.40 0.00 0.00% 1 1 243.85%
AMR250117P00310000 1/7/2025 3:43 PM 310 120.64 113.10 121.40 0.00 0.00% 1 0 400.59%
AMR250117P00320000 7/31/2024 2:55 PM 320 46.15 79.90 88.00 0.00 0.00% 1 20 0.00%
AMR250117P00330000 8/6/2024 9:35 AM 330 85.50 0.00 0.00 0.00 0.00% 1 112 0.00%
AMR250117P00340000 8/26/2024 3:00 PM 340 115.70 114.60 122.40 0.00 0.00% 3 0 0.00%
AMR250117P00350000 9/24/2024 9:39 AM 350 120.18 144.50 152.50 0.00 0.00% 1 0 0.00%
AMR250117P00360000 8/5/2024 10:13 AM 360 113.40 142.00 149.60 0.00 0.00% 10 0 0.00%
AMR250117P00370000 7/12/2024 12:38 PM 370 73.40 110.30 116.80 0.00 0.00% 3 6 0.00%
AMR250117P00380000 7/2/2024 11:31 AM 380 81.67 104.40 109.50 0.00 0.00% 1 1 0.00%
AMR250117P00390000 3/15/2024 12:33 PM 390 122.30 90.10 95.70 0.00 0.00% 1 1 0.00%
AMR250117P00400000 9/26/2024 11:38 AM 400 164.44 190.30 198.40 0.00 0.00% 2 0 0.00%
AMR250117P00410000 8/16/2024 12:39 PM 410 170.34 194.50 203.70 0.00 0.00% 15 0 0.00%
AMR250117P00420000 8/7/2024 3:35 PM 420 166.97 218.60 227.50 0.00 0.00% 5 0 0.00%
AMR250117P00430000 3/11/2024 1:38 PM 430 121.70 123.50 128.40 0.00 0.00% 1 1 0.00%
AMR250117P00450000 6/21/2024 11:05 AM 450 167.00 141.40 149.30 0.00 0.00% 1 0 0.00%
AMR250117P00500000 4/16/2024 11:15 AM 500 169.30 209.10 218.90 0.00 0.00% - 0 0.00%
AMR250117P00550000 5/2/2024 11:44 AM 550 226.40 230.00 239.60 0.00 0.00% 5 0 0.00%
AMR250117P00560000 1/22/2024 9:46 AM 560 183.00 196.00 205.60 0.00 0.00% - 1 0.00%
AMR250117P00580000 1/22/2024 9:46 AM 580 199.50 221.00 227.50 0.00 0.00% - 1 0.00%
AMR250117P00660000 2/28/2024 3:32 PM 660 299.04 324.00 333.00 0.00 0.00% - 0 0.00%

Related Tickers

HCC Warrior Met Coal, Inc.
53.45
-0.63%
 
ARCH Arch Resources, Inc.
134.83
+0.70%
 
METC Ramaco Resources, Inc.
9.61
-0.62%
 
SXC SunCoke Energy, Inc.
10.07
-0.98%
 
0975.HK MONGOL MINING
6.350
+1.76%
 
METCB Ramaco Resources, Inc.
9.13
-2.46%
 
CSO.V Corsa Coal Corp.
0.2200
0.00%
 
AREC American Resources Corporation
0.7265
+1.69%
 
CRSXF Corsa Coal Corp.
0.1520
0.00%
 
SMR.AX Stanmore Resources Limited
3.0300
+1.00%