$190.01
-1.23-0.64%
al cierre: -
$192.00
1.991.05%
After hour: 8:46 AM EDT
Comments
Loading...
Alpha Metallurgical (NYSE:AMR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Alpha Metallurgical a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Alpha Metallurgical..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid125.5
Ask133.4
volume0
Intrest4
Strike
60
60
Last Price0.3May 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid120.5
Ask128.5
volume0
Intrest2
Strike
65
65
Last Price0.35Jul 29, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price-
Change
-
Bid115
Ask124
volume0
Intrest1
Strike
70
70
Last Price0.45Jul 29, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest10
Last Price306.5Jan 18, 2024
Change
00%
Bid111.6
Ask118.1
volume0
Intrest14
Strike
75
75
Last Price1.01Apr 05, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest7
Last Price159.14Sep 26, 2024
Change
00%
Bid105.6
Ask114
volume0
Intrest25
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest4
Last Price306Jan 25, 2024
Change
00%
Bid101.6
Ask107.7
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest1
Last Price214.55Jun 04, 2024
Change
00%
Bid95.6
Ask103.5
volume0
Intrest15
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid90.6
Ask98.5
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price147.98Nov 22, 2024
Change
00%
Bid85.6
Ask94
volume0
Intrest27
Strike
100
100
Last Price0.8Aug 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Last Price-
Change
-
Bid81.6
Ask87.7
volume0
Intrest1
Strike
105
105
Last Price1.3Sep 06, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest22
Last Price-
Change
-
Bid75.6
Ask83.6
volume0
Intrest1
Strike
110
110
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid70.6
Ask78.6
volume0
Intrest3
Strike
115
115
Last Price1.85Sep 06, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest120
Last Price132.09Sep 27, 2024
Change
00%
Bid65.8
Ask73.9
volume0
Intrest165
Strike
120
120
Last Price0.17Nov 22, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Last Price-
Change
-
Bid60.7
Ask68.6
volume0
Intrest505
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest240
Last Price-
Change
-
Bid57
Ask64
volume0
Intrest9
Strike
130
130
Last Price0.2Nov 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest204
Last Price-
Change
-
Bid50.7
Ask58.4
volume0
Intrest0
Strike
135
135
Last Price2.16Oct 31, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest41
Last Price61.6Dec 31, 2024
Change
00%
Bid47
Ask52.6
volume0
Intrest4
Strike
140
140
Last Price0.16Dec 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest48
Last Price-
Change
-
Bid42.3
Ask47.5
volume0
Intrest2
Strike
145
145
Last Price0.4Dec 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest128
Last Price70.33Sep 20, 2024
Change
00%
Bid37.1
Ask43
volume0
Intrest34
Strike
150
150
Last Price0.77Dec 23, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest193
Last Price47.7Dec 31, 2024
Change
00%
Bid32.9
Ask37.6
volume0
Intrest5
Strike
155
155
Last Price0.9Dec 20, 2024
Change
00%
Bid0.05
Ask2.9
volume0
Intrest29
Last Price45.3Jan 02, 2025
Change
00%
Bid27.6
Ask32.5
volume0
Intrest240
Strike
160
160
Last Price0.45Jan 07, 2025
Change
0.1525%
Bid0.15
Ask1.1
volume4
Intrest380
Last Price40.25Jan 02, 2025
Change
00%
Bid21.3
Ask28.9
volume0
Intrest7
Strike
165
165
Last Price0.5Jan 06, 2025
Change
00%
Bid0.05
Ask0.85
volume0
Intrest11
Last Price59.9Dec 13, 2024
Change
00%
Bid17.2
Ask24.1
volume0
Intrest7
Strike
170
170
Last Price1.05Jan 07, 2025
Change
0.461.54%
Bid0.85
Ask1.2
volume16
Intrest99
Last Price67.99Oct 02, 2024
Change
00%
Bid13.8
Ask18
volume0
Intrest75
Strike
175
175
Last Price1.25Jan 02, 2025
Change
00%
Bid0.05
Ask1.9
volume0
Intrest138
Last Price50.55Dec 13, 2024
Change
00%
Bid11.8
Ask14.2
volume0
Intrest16
Strike
180
180
Last Price2.9Jan 07, 2025
Change
0.838.1%
Bid0.9
Ask2.9
volume12
Intrest131
Last Price28.6Sep 10, 2024
Change
00%
Bid8.4
Ask11.8
volume0
Intrest23
Strike
185
185
Last Price4.6Jan 07, 2025
Change
2.6130%
Bid3.8
Ask4.6
volume2
Intrest233
Last Price11.68Jan 03, 2025
Change
00%
Bid5.7
Ask9
volume0
Intrest14
Strike
190
190
Last Price6.5Jan 07, 2025
Change
1.9843.81%
Bid3.9
Ask6.9
volume8
Intrest165
Last Price5.1Jan 07, 2025
Change
3.7442.31%
Bid3.6
Ask6.8
volume4
Intrest11
Strike
195
195
Last Price6.4Jan 06, 2025
Change
00%
Bid7.3
Ask10
volume0
Intrest213
Last Price3Jan 07, 2025
Change
1.938.78%
Bid2.2
Ask3
volume48
Intrest249
Strike
200
200
Last Price13.3Jan 07, 2025
Change
4.856.47%
Bid10.3
Ask13.9
volume4
Intrest260
Last Price1.8Jan 07, 2025
Change
0.728%
Bid1.35
Ask1.9
volume9
Intrest28
Strike
205
205
Last Price17Jan 07, 2025
Change
6.663.46%
Bid15.1
Ask19.1
volume2
Intrest59
Last Price0.95Jan 07, 2025
Change
0.9550%
Bid0.8
Ask1.3
volume1
Intrest129
Strike
210
210
Last Price16.05Jan 06, 2025
Change
00%
Bid18.3
Ask23.8
volume0
Intrest82
Last Price1.61Jan 03, 2025
Change
00%
Bid0.5
Ask1.7
volume0
Intrest111
Strike
215
215
Last Price17.4Jan 06, 2025
Change
00%
Bid23.4
Ask29.8
volume0
Intrest350
Last Price0.95Jan 07, 2025
Change
0.055.56%
Bid0.2
Ask1.3
volume2
Intrest83
Strike
220
220
Last Price25.7Jan 06, 2025
Change
00%
Bid28.8
Ask33.5
volume0
Intrest189
Last Price0.45Jan 07, 2025
Change
0.1525%
Bid0.1
Ask0.7
volume1
Intrest25
Strike
225
225
Last Price26Jan 06, 2025
Change
00%
Bid32.9
Ask36.4
volume0
Intrest58
Last Price0.22Jan 07, 2025
Change
0.1540.54%
Bid0.05
Ask0.7
volume1
Intrest470
Strike
230
230
Last Price41Jan 07, 2025
Change
12.8445.6%
Bid38.3
Ask43.4
volume2
Intrest161
Last Price0.3Jan 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest57
Strike
235
235
Last Price37Jan 06, 2025
Change
00%
Bid42.2
Ask48.8
volume0
Intrest52
Last Price0.2Jan 06, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest90
Strike
240
240
Last Price39.81Dec 26, 2024
Change
00%
Bid46.2
Ask55
volume0
Intrest108
Last Price0.29Jan 02, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest92
Strike
245
245
Last Price42.7Jan 02, 2025
Change
00%
Bid52.6
Ask58.5
volume0
Intrest8
Last Price0.25Jan 07, 2025
Change
0.0847.06%
Bid-
Ask0.5
volume10
Intrest52
Strike
250
250
Last Price50.5Dec 24, 2024
Change
00%
Bid56.8
Ask64.4
volume0
Intrest2
Last Price0.45Jan 07, 2025
Change
0.4550%
Bid-
Ask0.5
volume1
Intrest43
Strike
255
255
Last Price18.1Nov 27, 2024
Change
00%
Bid62.1
Ask69.6
volume0
Intrest0
Last Price0.9Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
260
260
Last Price24.55Dec 02, 2024
Change
00%
Bid66.9
Ask74.6
volume0
Intrest0
Last Price0.24Dec 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest51
Strike
270
270
Last Price30.2Nov 29, 2024
Change
00%
Bid76.6
Ask85
volume0
Intrest0
Last Price1.5Dec 06, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest49
Strike
280
280
Last Price50.3Nov 06, 2024
Change
00%
Bid86.6
Ask94.6
volume0
Intrest0
Last Price0.77Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest55
Strike
290
290
Last Price52.2Nov 14, 2024
Change
00%
Bid96.9
Ask104.6
volume0
Intrest0
Last Price0.1Jan 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest241
Strike
300
300
Last Price110.64Jan 07, 2025
Change
15.7116.55%
Bid106.6
Ask114.6
volume1
Intrest1
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest81
Strike
310
310
Last Price120.64Jan 07, 2025
Change
15.714.96%
Bid117.3
Ask123.6
volume1
Intrest0
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest91
Strike
320
320
Last Price46.15Jul 31, 2024
Change
00%
Bid126.7
Ask134.6
volume0
Intrest0
Last Price1.41Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest17
Strike
330
330
Last Price85.5Aug 06, 2024
Change
00%
Bid136.7
Ask144.6
volume0
Intrest0
Last Price2Dec 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest66
Strike
340
340
Last Price115.7Aug 26, 2024
Change
00%
Bid146.7
Ask154.5
volume0
Intrest0
Last Price0.06Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest63
Strike
350
350
Last Price120.18Sep 24, 2024
Change
00%
Bid156.7
Ask164.4
volume0
Intrest0
Last Price0.95Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
360
360
Last Price113.4Aug 05, 2024
Change
00%
Bid167.2
Ask173.5
volume0
Intrest0
Last Price0.25Jan 07, 2025
Change
0.773.68%
Bid-
Ask0.4
volume1
Intrest27
Strike
370
370
Last Price73.4Jul 12, 2024
Change
00%
Bid176.7
Ask184.4
volume0
Intrest0
Last Price0.55Nov 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
380
380
Last Price81.67Jul 02, 2024
Change
00%
Bid186.6
Ask194.6
volume0
Intrest0
Last Price1.4Sep 03, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest54
Strike
390
390
Last Price122.3Mar 15, 2024
Change
00%
Bid196.7
Ask205
volume0
Intrest0
Last Price0.76Nov 07, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest147
Strike
400
400
Last Price164.44Sep 26, 2024
Change
00%
Bid206.6
Ask214.6
volume0
Intrest0
Last Price0.92Aug 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Strike
410
410
Last Price170.34Aug 16, 2024
Change
00%
Bid216.8
Ask224.6
volume0
Intrest0
Last Price1.05Oct 02, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest88
Strike
420
420
Last Price166.97Aug 07, 2024
Change
00%
Bid226.6
Ask234.6
volume0
Intrest0
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest108
Strike
430
430
Last Price121.7Mar 11, 2024
Change
00%
Bid236.1
Ask244.6
volume0
Intrest0
Last Price0.35Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest45
Strike
440
440
Last Price-
Change
-
Bid246.1
Ask254.6
volume0
Intrest0
Last Price0.5Sep 30, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest41
Strike
450
450
Last Price167Jun 21, 2024
Change
00%
Bid258.4
Ask264.6
volume0
Intrest0
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
460
460
Last Price-
Change
-
Bid266.1
Ask274.6
volume0
Intrest0
Last Price22.7Mar 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
470
470
Last Price-
Change
-
Bid276.7
Ask284.6
volume0
Intrest0
Last Price0.27Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Strike
480
480
Last Price-
Change
-
Bid286.1
Ask294.6
volume0
Intrest0
Last Price0.23Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest45
Strike
490
490
Last Price-
Change
-
Bid296.2
Ask304.4
volume0
Intrest0
Last Price0.15Sep 10, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest29
Strike
500
500
Last Price169.3Apr 16, 2024
Change
00%
Bid306.8
Ask314.5
volume0
Intrest0
Last Price7.7Jul 03, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest6
Strike
510
510
Last Price-
Change
-
Bid316.6
Ask324.6
volume0
Intrest0
Last Price2.05Jul 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
520
520
Last Price-
Change
-
Bid326.7
Ask334.6
volume0
Intrest0
Last Price3.2Jul 10, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
530
530
Last Price-
Change
-
Bid336.2
Ask344.6
volume0
Intrest0
Last Price2.8Jul 10, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid346.6
Ask354.4
volume0
Intrest0
Last Price2.5Jul 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
550
550
Last Price226.4May 02, 2024
Change
00%
Bid356.1
Ask364.6
volume0
Intrest0
Last Price12Mar 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
560
560
Last Price183Jan 22, 2024
Change
00%
Bid366.1
Ask374.6
volume0
Intrest0
Last Price5.1Jun 04, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
570
570
Last Price-
Change
-
Bid376.9
Ask384.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
580
580
Last Price199.5Jan 22, 2024
Change
00%
Bid386.6
Ask394.5
volume0
Intrest0
Last Price4.3May 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Strike
590
590
Last Price-
Change
-
Bid396.2
Ask404.6
volume0
Intrest0
Last Price0.3Aug 05, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest29
Strike
600
600
Last Price-
Change
-
Bid406.1
Ask414.6
volume0
Intrest0
Last Price4.4May 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
610
610
Last Price-
Change
-
Bid416.1
Ask424.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid426.8
Ask433
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid436.1
Ask444.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid446.8
Ask453.4
volume0
Intrest0
Last Price0.45Aug 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Strike
650
650
Last Price-
Change
-
Bid456.1
Ask464.4
volume0
Intrest0
Last Price0.1Nov 04, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
660
660
Last Price299.04Feb 28, 2024
Change
00%
Bid466.7
Ask474.6
volume0
Intrest0