NasdaqGS - Nasdaq Real Time Price USD
Alliance Resource Partners, L.P. (ARLP)
25.87
+0.12
+(0.47%)
As of 9:30:00 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250620C00015000 | 5/7/2025 2:41 PM | 15 | 12.00 | 9.90 | 13.00 | 0.00 | 0.00% | 5 | 5 | 321.88% |
| ARLP250620C00020000 | 5/7/2025 3:21 PM | 20 | 6.90 | 5.00 | 8.00 | 0.00 | 0.00% | 75 | 0 | 191.02% |
| ARLP250620C00022500 | 5/7/2025 3:21 PM | 22.5 | 4.70 | 2.55 | 5.50 | 0.00 | 0.00% | 100 | 0 | 131.84% |
| ARLP250620C00025000 | 6/12/2025 1:59 PM | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 497 | 0.00% |
| ARLP250620C00027500 | 6/12/2025 3:14 PM | 27.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2,132 | 12.50% |
| ARLP250620C00030000 | 6/12/2025 10:33 AM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2,462 | 25.00% |
| ARLP250620C00032500 | 5/22/2025 2:48 PM | 32.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 616 | 50.00% |
| ARLP250620C00035000 | 5/15/2025 2:52 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 949 | 50.00% |
| ARLP250620C00037500 | 2/5/2025 3:56 PM | 37.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 189.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLP250620P00017500 | 4/8/2025 3:26 PM | 17.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 75 | 75 | 218.36% |
| ARLP250620P00020000 | 5/16/2025 1:43 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,780 | 50.00% |
| ARLP250620P00022500 | 6/6/2025 1:58 PM | 22.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 760 | 25.00% |
| ARLP250620P00025000 | 6/12/2025 11:24 AM | 25 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 1,094 | 6.25% |
| ARLP250620P00027500 | 6/12/2025 12:11 PM | 27.5 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 312 | 0.00% |
| ARLP250620P00030000 | 5/6/2025 1:04 PM | 30 | 3.73 | 3.60 | 5.10 | 0.00 | 0.00% | 25 | 35 | 86.72% |
| ARLP250620P00032500 | 3/19/2025 12:06 PM | 32.5 | 7.00 | 5.60 | 6.60 | 0.00 | 0.00% | 10 | 12 | 0.00% |
| ARLP250620P00035000 | 4/16/2025 9:41 AM | 35 | 8.50 | 7.60 | 10.00 | 0.00 | 0.00% | 3 | 2 | 214.94% |
Related Tickers
BTU Peabody Energy Corporation
13.33
+0.49%
NRP Natural Resource Partners L.P.
96.60
+0.84%
CNR Core Natural Resources, Inc.
71.70
+0.98%
HNRG Hallador Energy Company
15.98
-1.11%
NC NACCO Industries, Inc.
35.90
-1.87%
YZCHF Yankuang Energy Group Company Limited
0.9879
0.00%
WHC.AX Whitehaven Coal Limited
5.65
-1.22%
YACAF Yancoal Australia Ltd
3.5000
+3.24%
601699.SS Shanxi Lu'an Environmental Energy Development Co., Ltd.
10.88
+0.93%
BTU.SN Peabody Energy Corporation
14.00
-45.08%