$21.59
-0.34-1.55%
al cierre: -
$21.75
0.160.74%
After hour: 6:54 PM EDT
Comments
Loading...
Ramaco Resources (NASDAQ:METC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Ramaco Resources 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 Ramaco Resources..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid5.5
Ask8.6
volume0
Intrest0
Strike
15
15
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid4.6
Ask7.6
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price31.55Oct 15, 2025
Change
-0%
Bid3.7
Ask6.7
volume0
Intrest1
Strike
17
17
Last Price0.12Nov 11, 2025
Change
-0%
Bid0.05
Ask0.85
volume0
Intrest460
Last Price-
Change
-
Bid2.85
Ask5.7
volume0
Intrest0
Strike
18
18
Last Price0.34Nov 07, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest21
Last Price5.01Nov 05, 2025
Change
-0%
Bid2.2
Ask4.9
volume0
Intrest1
Strike
19
19
Last Price0.45Nov 05, 2025
Change
-0%
Bid0.2
Ask0.65
volume0
Intrest3
Last Price5.2Nov 06, 2025
Change
-0%
Bid1.15
Ask2.4
volume0
Intrest10
Strike
20
20
Last Price0.58Nov 14, 2025
Change
0.023.33%
Bid0.3
Ask0.85
volume7
Intrest1347
Last Price6.14Nov 04, 2025
Change
-0%
Bid0.75
Ask1.85
volume0
Intrest1
Strike
21
21
Last Price1.08Nov 14, 2025
Change
0.3650%
Bid0.85
Ask1.4
volume9
Intrest118
Last Price1.21Nov 14, 2025
Change
2.2965.43%
Bid0.55
Ask1.95
volume8
Intrest78
Strike
22
22
Last Price1.18Nov 14, 2025
Change
0.3221.33%
Bid0.85
Ask1.8
volume34
Intrest760
Last Price0.72Nov 14, 2025
Change
0.2828%
Bid0.35
Ask1.05
volume122
Intrest1510
Strike
23
23
Last Price2.05Nov 14, 2025
Change
0.4931.41%
Bid1.5
Ask2.45
volume7
Intrest84
Last Price0.64Nov 14, 2025
Change
1.6171.56%
Bid-
Ask1.1
volume12
Intrest1004
Strike
24
24
Last Price3Nov 14, 2025
Change
0.13.45%
Bid2.05
Ask3.9
volume1
Intrest3431
Last Price0.37Nov 14, 2025
Change
0.7466.67%
Bid0.35
Ask0.65
volume76
Intrest215
Strike
25
25
Last Price4.1Nov 14, 2025
Change
0.24.65%
Bid2.7
Ask5
volume1
Intrest999
Last Price0.37Nov 14, 2025
Change
0.4856.47%
Bid0.2
Ask0.65
volume2
Intrest674
Strike
26
26
Last Price4Nov 14, 2025
Change
0.5512.09%
Bid3.9
Ask5.2
volume1
Intrest261
Last Price0.36Nov 14, 2025
Change
0.1529.41%
Bid0.15
Ask0.4
volume18
Intrest165
Strike
27
27
Last Price5.13Nov 14, 2025
Change
0.478.39%
Bid4.5
Ask7.2
volume1
Intrest702
Last Price0.3Nov 14, 2025
Change
0.2343.4%
Bid0.1
Ask0.4
volume1
Intrest1026
Strike
28
28
Last Price6.1Nov 13, 2025
Change
-0%
Bid5.4
Ask7.1
volume0
Intrest301
Last Price0.21Nov 14, 2025
Change
0.0416%
Bid0.05
Ask1
volume2
Intrest1059
Strike
29
29
Last Price6.4Nov 13, 2025
Change
-0%
Bid6.4
Ask9.2
volume0
Intrest1266
Last Price0.13Nov 14, 2025
Change
0.0735%
Bid0.1
Ask0.65
volume5
Intrest3191
Strike
30
30
Last Price8.4Nov 14, 2025
Change
1.420%
Bid8.4
Ask8.8
volume6
Intrest1007
Last Price0.15Nov 14, 2025
Change
0.0525%
Bid0.05
Ask0.2
volume6
Intrest3083
Strike
31
31
Last Price7.8Nov 11, 2025
Change
-0%
Bid8.3
Ask10.4
volume0
Intrest648
Last Price0.1Nov 14, 2025
Change
-0%
Bid-
Ask0.15
volume15
Intrest386
Strike
32
32
Last Price7.4Nov 10, 2025
Change
-0%
Bid9
Ask11.6
volume0
Intrest232
Last Price0.11Nov 14, 2025
Change
0.0945%
Bid-
Ask0.95
volume2
Intrest3054
Strike
33
33
Last Price8.21Nov 10, 2025
Change
-0%
Bid10.2
Ask12.3
volume0
Intrest55
Last Price0.5Nov 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest76
Strike
34
34
Last Price11.9Nov 13, 2025
Change
-0%
Bid11.1
Ask13.9
volume0
Intrest131
Last Price0.13Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2550
Strike
35
35
Last Price13Nov 14, 2025
Change
2.625%
Bid12.2
Ask15.2
volume9
Intrest307
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest101
Strike
36
36
Last Price11.8Nov 06, 2025
Change
-0%
Bid12.6
Ask15.5
volume0
Intrest14
Last Price0.06Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest203
Strike
37
37
Last Price13.05Nov 11, 2025
Change
-0%
Bid13.6
Ask16.5
volume0
Intrest24
Last Price0.05Nov 14, 2025
Change
0.166.67%
Bid-
Ask0.75
volume2
Intrest71
Strike
38
38
Last Price13.2Nov 12, 2025
Change
-0%
Bid15.1
Ask17.5
volume0
Intrest43
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest71
Strike
39
39
Last Price15.26Nov 06, 2025
Change
-0%
Bid16.2
Ask18.5
volume0
Intrest38
Last Price0.08Nov 14, 2025
Change
0.0220%
Bid0.05
Ask0.15
volume6
Intrest381
Strike
40
40
Last Price18.3Nov 14, 2025
Change
2.2514.02%
Bid18
Ask19.3
volume2
Intrest223
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest89
Strike
41
41
Last Price16.95Nov 07, 2025
Change
-0%
Bid17.6
Ask20.5
volume0
Intrest25
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest253
Strike
42
42
Last Price19.8Nov 14, 2025
Change
0.84.21%
Bid19.2
Ask21.3
volume1
Intrest140
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest33
Strike
43
43
Last Price12.26Oct 27, 2025
Change
-0%
Bid19.6
Ask22.5
volume0
Intrest20
Last Price0.6Nov 03, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest109
Strike
44
44
Last Price20Nov 07, 2025
Change
-0%
Bid20.6
Ask23.5
volume0
Intrest19
Last Price0.17Nov 13, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1414
Strike
45
45
Last Price22.44Nov 13, 2025
Change
-0%
Bid22.2
Ask24.8
volume0
Intrest122
Last Price0.12Nov 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest111
Strike
46
46
Last Price12.09Oct 24, 2025
Change
-0%
Bid23.1
Ask24.8
volume0
Intrest165
Last Price0.07Nov 13, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest124
Strike
47
47
Last Price22.43Nov 07, 2025
Change
-0%
Bid23.6
Ask26.5
volume0
Intrest71
Last Price0.02Nov 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest216
Strike
48
48
Last Price26Nov 14, 2025
Change
1.626.64%
Bid24.7
Ask26.8
volume3
Intrest83
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest134
Strike
49
49
Last Price26.42Nov 13, 2025
Change
-0%
Bid25.6
Ask28.5
volume0
Intrest10
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest336
Strike
50
50
Last Price25.8Nov 11, 2025
Change
-0%
Bid28.2
Ask28.7
volume0
Intrest36
Last Price0.05Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.45
volume1
Intrest844
Strike
55
55
Last Price31.2Nov 06, 2025
Change
-0%
Bid31.6
Ask34.5
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.3
volume2
Intrest458
Strike
60
60
Last Price14Oct 16, 2025
Change
-0%
Bid36.6
Ask39.5
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest902
Strike
65
65
Last Price25.4Oct 22, 2025
Change
-0%
Bid42
Ask44.5
volume0
Intrest0
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest280
Strike
70
70
Last Price-
Change
-
Bid47.1
Ask49.5
volume0
Intrest0
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume5
Intrest740
Strike
75
75
Last Price-
Change
-
Bid52.1
Ask54.5
volume0
Intrest0