NasdaqGS - Nasdaq Real Time Price • USD
Alliance Resource Partners, L.P. (ARLP)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 5:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240621C00002500 | 5/21/2024 2:30 PM | 2.5 | 20.65 | 19.90 | 24.50 | 0.00 | 0.00% | - | 0 | 635.94% |
| ARLP240621C00015000 | 5/28/2024 6:21 PM | 15 | 9.05 | 7.40 | 12.00 | 0.00 | 0.00% | 1 | 2 | 150.78% |
| ARLP240621C00017500 | 5/6/2024 7:04 PM | 17.5 | 6.70 | 4.30 | 8.20 | 0.00 | 0.00% | 640 | 0 | 222.66% |
| ARLP240621C00020000 | 6/7/2024 7:43 PM | 20 | 4.70 | 2.45 | 7.00 | -0.70 | -12.96% | 1 | 43 | 77.73% |
| ARLP240621C00022500 | 6/7/2024 7:47 PM | 22.5 | 2.25 | 0.95 | 3.50 | 0.35 | 18.42% | 3 | 1,300 | 125.78% |
| ARLP240621C00025000 | 6/6/2024 7:27 PM | 25 | 0.29 | 0.20 | 0.45 | 0.04 | 16.00% | 18 | 1,107 | 32.72% |
| ARLP240621C00027500 | 6/4/2024 1:30 PM | 27.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 934 | 37.11% |
| ARLP240621C00030000 | 4/30/2024 1:30 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 170 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP240621P00012500 | 12/21/2023 2:33 PM | 12.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 33 | 260.16% |
| ARLP240621P00015000 | 4/29/2024 7:10 PM | 15 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 101 | 218.75% |
| ARLP240621P00017500 | 5/28/2024 7:36 PM | 17.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 734 | 84.38% |
| ARLP240621P00020000 | 6/6/2024 2:11 PM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 819 | 62.11% |
| ARLP240621P00022500 | 6/7/2024 7:04 PM | 22.5 | 0.10 | 0.05 | 0.20 | 0.02 | 25.00% | 2 | 924 | 47.66% |
| ARLP240621P00025000 | 6/3/2024 3:36 PM | 25 | 0.40 | 0.00 | 0.90 | 0.00 | 0.00% | 51 | 143 | 34.86% |
Related Tickers
CEIX CONSOL Energy Inc.
98.23
-1.61%
BTU Peabody Energy Corporation
23.65
-1.99%
NRP Natural Resource Partners L.P.
89.10
-0.39%
HNRG Hallador Energy Company
8.24
-6.58%
NC NACCO Industries, Inc.
32.61
-1.09%
WHC.AX Whitehaven Coal Limited
8.03
-0.86%
WHITF Whitehaven Coal Limited
5.30
-3.11%
YAL.AX Yancoal Australia Ltd
6.27
-0.63%
ADANIENT.NS Adani Enterprises Limited
3,219.55
+1.06%
YACAF Yancoal Australia Ltd
4.1000
0.00%