NYSE - Delayed Quote USD

Arch Resources, Inc. (ARCH)

Compare
134.83
+0.94
+(0.70%)
At close: January 13 at 4:04:07 PM EST
133.13
-1.70
(-1.26%)
After hours: January 13 at 5:55:01 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCH250117C00075000 10/4/2022 9:31 AM 75 57.20 0.00 0.00 0.00 0.00% 1 1 0.00%
ARCH250117C00080000 3/7/2024 11:43 AM 80 107.00 71.50 76.40 0.00 0.00% - 1 1,120.41%
ARCH250117C00085000 8/14/2024 1:49 PM 85 37.40 42.60 47.50 0.00 0.00% 2 6 0.00%
ARCH250117C00090000 1/8/2025 10:12 AM 90 47.01 0.00 0.00 0.00 0.00% 20 42 0.00%
ARCH250117C00095000 9/26/2024 3:40 PM 95 43.10 46.00 50.90 0.00 0.00% 1 6 573.24%
ARCH250117C00100000 11/6/2024 10:53 AM 100 60.74 53.40 57.90 0.00 0.00% 3 9 865.09%
ARCH250117C00105000 4/18/2024 9:30 AM 105 62.60 57.00 61.50 0.00 0.00% 1 3 1,025.05%
ARCH250117C00110000 8/5/2024 3:19 PM 110 27.21 22.50 27.10 0.00 0.00% 1 2 232.32%
ARCH250117C00115000 12/24/2024 11:57 AM 115 24.16 0.00 0.00 0.00 0.00% 8 9 0.00%
ARCH250117C00120000 1/13/2025 12:10 PM 120 9.80 0.00 0.00 0.00 0.00% 1 14 0.00%
ARCH250117C00125000 1/8/2025 2:02 PM 125 14.00 0.00 0.00 0.00 0.00% 1 16 0.00%
ARCH250117C00130000 1/13/2025 12:06 PM 130 1.68 0.00 0.00 0.00 0.00% 10 14 0.00%
ARCH250117C00135000 1/13/2025 9:30 AM 135 1.65 0.00 0.00 0.00 0.00% 1 12 0.39%
ARCH250117C00140000 1/13/2025 3:02 PM 140 0.59 0.00 0.00 0.00 0.00% 2 46 12.50%
ARCH250117C00145000 1/7/2025 12:38 PM 145 1.15 0.00 0.00 0.00 0.00% 1 15 25.00%
ARCH250117C00150000 1/13/2025 1:31 PM 150 0.45 0.00 0.00 0.00 0.00% 5 71 25.00%
ARCH250117C00155000 1/2/2025 10:19 AM 155 0.88 0.00 0.00 0.00 0.00% 45 70 25.00%
ARCH250117C00160000 12/30/2024 1:25 PM 160 1.03 0.00 0.00 0.00 0.00% 5 103 50.00%
ARCH250117C00165000 1/8/2025 11:29 AM 165 0.10 0.00 0.00 0.00 0.00% 2 91 50.00%
ARCH250117C00170000 1/13/2025 2:58 PM 170 1.11 0.00 0.00 0.00 0.00% 17 261 50.00%
ARCH250117C00175000 12/12/2024 3:44 PM 175 1.20 0.00 2.15 0.00 0.00% 1 485 206.84%
ARCH250117C00180000 1/7/2025 10:21 AM 180 0.05 0.00 0.00 0.00 0.00% 1 445 50.00%
ARCH250117C00185000 12/19/2024 12:55 PM 185 0.40 0.00 0.00 0.00 0.00% 5 184 50.00%
ARCH250117C00190000 1/8/2025 11:29 AM 190 0.05 0.00 0.00 0.00 0.00% 1 346 50.00%
ARCH250117C00195000 12/24/2024 10:10 AM 195 0.15 0.00 0.00 0.00 0.00% 108 264 50.00%
ARCH250117C00200000 12/12/2024 12:46 PM 200 0.50 0.00 2.10 0.00 0.00% 15 288 278.61%
ARCH250117C00210000 1/2/2025 11:39 AM 210 0.05 0.00 0.00 0.00 0.00% 10 766 50.00%
ARCH250117C00220000 12/6/2024 10:10 AM 220 0.25 0.00 0.75 0.00 0.00% 100 227 272.27%
ARCH250117C00230000 11/6/2024 3:33 PM 230 0.50 0.00 2.40 0.00 0.00% 501 513 359.18%
ARCH250117C00240000 9/5/2024 11:56 AM 240 2.20 0.00 2.50 0.00 0.00% 2 16 383.50%
ARCH250117C00250000 8/5/2024 11:54 AM 250 0.60 0.00 2.45 0.00 0.00% 2 20 401.95%
ARCH250117C00260000 7/2/2024 9:30 AM 260 1.25 0.00 0.00 0.00 0.00% 1 6 50.00%
ARCH250117C00270000 6/7/2024 9:30 AM 270 1.20 0.00 4.80 0.00 0.00% 2 11 504.20%
ARCH250117C00280000 6/4/2024 1:36 PM 280 0.75 0.00 4.80 0.00 0.00% 6 9 522.66%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCH250117P00055000 9/12/2024 11:02 AM 55 0.10 0.00 2.20 0.00 0.00% 1 3 619.34%
ARCH250117P00060000 8/5/2024 11:54 AM 60 0.45 0.00 0.90 0.00 0.00% 1 109 476.17%
ARCH250117P00065000 9/24/2024 9:41 AM 65 0.15 0.00 2.25 0.00 0.00% - 3 518.95%
ARCH250117P00070000 8/5/2024 11:54 AM 70 0.80 0.00 2.45 0.00 0.00% - 1 482.23%
ARCH250117P00075000 8/5/2024 11:54 AM 75 1.05 0.00 2.60 0.00 0.00% 1 1 444.92%
ARCH250117P00080000 12/23/2024 11:43 AM 80 0.11 0.00 0.00 0.00 0.00% 1 3 50.00%
ARCH250117P00085000 12/18/2023 10:59 AM 85 2.00 0.00 5.00 0.00 0.00% 5 5 435.74%
ARCH250117P00090000 1/13/2025 12:29 PM 90 1.13 0.00 0.00 0.00 0.00% 1 1 50.00%
ARCH250117P00095000 12/11/2024 9:49 AM 95 0.39 0.00 1.75 0.00 0.00% 1 23 265.14%
ARCH250117P00100000 1/13/2025 12:33 PM 100 0.60 0.00 0.00 0.00 0.00% 1 50 50.00%
ARCH250117P00105000 9/25/2024 9:30 AM 105 1.95 0.00 0.00 0.00 0.00% 1 6 50.00%
ARCH250117P00110000 12/20/2024 3:38 PM 110 0.94 0.00 0.00 0.00 0.00% 1 11 50.00%
ARCH250117P00115000 1/13/2025 3:31 PM 115 0.30 0.00 0.00 0.00 0.00% 1 144 50.00%
ARCH250117P00120000 12/10/2024 2:48 PM 120 0.60 0.00 4.80 0.00 0.00% 1 148 165.92%
ARCH250117P00125000 1/13/2025 2:22 PM 125 1.33 0.00 0.00 0.00 0.00% 5 372 25.00%
ARCH250117P00130000 1/13/2025 3:57 PM 130 1.92 0.00 0.00 0.00 0.00% 440 458 12.50%
ARCH250117P00135000 1/13/2025 1:28 PM 135 5.40 0.00 0.00 0.00 0.00% 104 221 0.00%
ARCH250117P00140000 1/8/2025 12:13 PM 140 3.50 0.00 0.00 0.00 0.00% 2 67 0.00%
ARCH250117P00145000 1/10/2025 9:33 AM 145 6.10 0.00 0.00 0.00 0.00% 3 50 0.00%
ARCH250117P00150000 12/27/2024 10:36 AM 150 14.65 0.00 0.00 0.00 0.00% 10 3 0.00%
ARCH250117P00155000 12/23/2024 12:18 PM 155 17.05 0.00 0.00 0.00 0.00% 2 0 0.00%
ARCH250117P00160000 1/7/2025 12:57 PM 160 21.20 0.00 0.00 0.00 0.00% 1 1 0.00%
ARCH250117P00165000 12/4/2024 10:38 AM 165 6.40 20.30 24.40 0.00 0.00% 2 0 0.00%
ARCH250117P00170000 1/8/2025 3:26 PM 170 30.09 0.00 0.00 0.00 0.00% 3 0 0.00%
ARCH250117P00175000 1/8/2025 3:26 PM 175 35.09 0.00 0.00 0.00 0.00% 3 0 0.00%
ARCH250117P00180000 9/10/2024 11:55 AM 180 58.00 33.70 37.80 0.00 0.00% 1 0 0.00%
ARCH250117P00185000 3/27/2024 3:52 PM 185 35.90 30.50 35.30 0.00 0.00% 26 41 0.00%
ARCH250117P00190000 3/4/2024 10:02 AM 190 30.90 39.70 44.00 0.00 0.00% 2 39 0.00%
ARCH250117P00195000 7/29/2024 10:10 AM 195 54.10 62.50 67.20 0.00 0.00% 3 0 399.76%
ARCH250117P00200000 2/13/2024 10:38 AM 200 43.50 45.60 49.70 0.00 0.00% - 4 0.00%
ARCH250117P00210000 10/26/2023 12:39 PM 210 65.10 55.20 57.50 0.00 0.00% 2 0 0.00%
ARCH250117P00230000 10/26/2023 9:44 AM 230 82.10 70.80 73.90 0.00 0.00% 5 0 0.00%

Related Tickers

HCC Warrior Met Coal, Inc.
53.45
-0.63%
 
AMR Alpha Metallurgical Resources, Inc.
192.49
-1.28%
 
METC Ramaco Resources, Inc.
9.61
-0.62%
 
SXC SunCoke Energy, Inc.
10.07
-0.98%
 
METCB Ramaco Resources, Inc.
9.13
-2.46%
 
AREC American Resources Corporation
0.7265
+1.69%
 
CSO.V Corsa Coal Corp.
0.2200
0.00%
 
CRSXF Corsa Coal Corp.
0.1520
0.00%
 
SMR.AX Stanmore Resources Limited
3.0150
+0.50%
 
0975.HK MONGOL MINING
6.350
+1.76%