Stocks Options

LAST PRICE
227.5700
TODAY'S CHANGE (%)
Trending Up14.5700 (6.8404%)

Bid / Lots
227.3300/ 1
Ask / Lots
227.8100/ 1
Open / Previous Close
221.5500 / 213.0000
Day Range
Low 221.5500
High 233.1300
52 Week Range
Low 185.0000
High 452.0000
Volume
196,255
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.508

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMRIn the Money	$105.20In the Money	$110.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$98.60In the Money	$106.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMROut of the Money	---Out of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMRIn the Money	$94.30In the Money	$101.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMROut of the Money	---Out of the Money	$0.50Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMRIn the Money	$89.80In the Money	$95.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMROut of the Money	---Out of the Money	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMRIn the Money	$84.20In the Money	$92.00In the Money	$92.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	AMROut of the Money	---Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMRIn the Money	$78.80In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$-1.70Out of the Money	3Out of the Money	2Out of the Money
AMRIn the Money	$74.40In the Money	$81.40In the Money	$50.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	AMROut of the Money	---Out of the Money	$4.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AMRIn the Money	$69.20In the Money	$77.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMROut of the Money	$0.10Out of the Money	$1.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AMRIn the Money	$64.30In the Money	$72.50In the Money	$80.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	AMROut of the Money	$0.05Out of the Money	$0.75Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AMRIn the Money	$60.20In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	AMROut of the Money	---Out of the Money	$0.85Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AMRIn the Money	$55.30In the Money	$61.70In the Money	$65.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	AMROut of the Money	$0.60Out of the Money	$1.05Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
AMRIn the Money	$52.90In the Money	$56.00In the Money	$120.37In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$175.00	AMROut of the Money	$0.95Out of the Money	$1.20Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AMRIn the Money	$45.50In the Money	$51.90In the Money	$18.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	AMROut of the Money	$1.25Out of the Money	$1.50Out of the Money	$1.34Out of the Money	$-0.81Out of the Money	3Out of the Money	40Out of the Money
AMRIn the Money	$43.30In the Money	$46.20In the Money	$18.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	AMROut of the Money	$1.60Out of the Money	$1.90Out of the Money	$1.61Out of the Money	$-1.14Out of the Money	40Out of the Money	33Out of the Money
AMRIn the Money	$39.10In the Money	$41.50In the Money	$26.45In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$190.00	AMROut of the Money	$2.05Out of the Money	$2.35Out of the Money	$1.75Out of the Money	$-1.81Out of the Money	2Out of the Money	21Out of the Money
AMRIn the Money	$34.80In the Money	$37.50In the Money	$12.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$195.00	AMROut of the Money	$2.65Out of the Money	$2.95Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
AMRIn the Money	$31.20In the Money	$33.00In the Money	$34.00In the Money	$14.25In the Money	2In the Money	79In the Money	Filter Table By Strike Price of$200.00	AMROut of the Money	$3.30Out of the Money	$3.80Out of the Money	$3.10Out of the Money	$-2.71Out of the Money	57Out of the Money	748Out of the Money
AMRIn the Money	$23.40In the Money	$24.60In the Money	$23.90In the Money	$9.90In the Money	23In the Money	11In the Money	Filter Table By Strike Price of$210.00	AMROut of the Money	$5.40Out of the Money	$6.00Out of the Money	$5.80Out of the Money	$-3.72Out of the Money	26Out of the Money	82Out of the Money
AMRUnderlying issue's last price	$16.90Underlying issue's last price	$17.50Underlying issue's last price	$17.47Underlying issue's last price	$7.97Underlying issue's last price	29Underlying issue's last price	95Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	AMRUnderlying issue's last price	$8.40Underlying issue's last price	$9.20Underlying issue's last price	$8.30Underlying issue's last price	$-6.22Underlying issue's last price	3Underlying issue's last price	23Underlying issue's last price
AMRNear the Money	$11.50Near the Money	$12.00Near the Money	$12.80Near the Money	$7.00Near the Money	18Near the Money	415Near the Money	Filter Table By Strike Price of$230.00	AMRIn the Money	$13.10In the Money	$13.70In the Money	$13.40In the Money	$-8.64In the Money	8In the Money	47In the Money
AMROut of the Money	$7.40Out of the Money	$8.10Out of the Money	$7.30Out of the Money	$4.10Out of the Money	50Out of the Money	211Out of the Money	Filter Table By Strike Price of$240.00	AMRIn the Money	$19.00In the Money	$19.80In the Money	$51.30In the Money	$0.00In the Money	---In the Money	71In the Money
AMROut of the Money	$4.70Out of the Money	$5.20Out of the Money	$4.70Out of the Money	$2.66Out of the Money	43Out of the Money	139Out of the Money	Filter Table By Strike Price of$250.00	AMRIn the Money	$25.70In the Money	$27.40In the Money	$46.00In the Money	$0.00In the Money	---In the Money	84In the Money
AMROut of the Money	$2.90Out of the Money	$3.20Out of the Money	$3.40Out of the Money	$2.20Out of the Money	13Out of the Money	37Out of the Money	Filter Table By Strike Price of$260.00	AMRIn the Money	$33.90In the Money	$35.60In the Money	$49.00In the Money	$0.00In the Money	---In the Money	81In the Money
AMROut of the Money	$1.65Out of the Money	$2.10Out of the Money	$1.81Out of the Money	$1.16Out of the Money	6Out of the Money	22Out of the Money	Filter Table By Strike Price of$270.00	AMRIn the Money	$41.80In the Money	$44.60In the Money	$33.35In the Money	$0.00In the Money	---In the Money	13In the Money
AMROut of the Money	$1.00Out of the Money	$1.40Out of the Money	$1.00Out of the Money	$0.50Out of the Money	5Out of the Money	39Out of the Money	Filter Table By Strike Price of$280.00	AMRIn the Money	$51.40In the Money	$56.60In the Money	$52.59In the Money	$0.00In the Money	---In the Money	33In the Money
AMROut of the Money	$0.55Out of the Money	$1.05Out of the Money	$0.65Out of the Money	$-1.90Out of the Money	7Out of the Money	42Out of the Money	Filter Table By Strike Price of$290.00	AMRIn the Money	$59.50In the Money	$65.90In the Money	$55.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$300.00	AMRIn the Money	$68.70In the Money	$76.30In the Money	$29.92In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$310.00	AMRIn the Money	$79.80In the Money	$86.90In the Money	$73.32In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.35Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$320.00	AMRIn the Money	$89.40In the Money	$96.60In the Money	$36.15In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money	Filter Table By Strike Price of$330.00	AMRIn the Money	$99.90In the Money	$106.70In the Money	$36.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$340.00	AMRIn the Money	$109.50In the Money	$116.60In the Money	$52.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$350.00	AMRIn the Money	$118.50In the Money	$126.90In the Money	$59.20In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$360.00	AMRIn the Money	$128.70In the Money	$136.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$12.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$370.00	AMRIn the Money	$138.50In the Money	$146.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$380.00	AMRIn the Money	$149.40In the Money	$157.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$390.00	AMRIn the Money	$159.70In the Money	$166.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.05Out of the Money	$7.08Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$400.00	AMRIn the Money	$169.40In the Money	$176.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$410.00	AMRIn the Money	$179.10In the Money	$187.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	AMRIn the Money	$188.50In the Money	$196.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	AMRIn the Money	$198.50In the Money	$206.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$5.06Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$440.00	AMRIn the Money	$208.60In the Money	$216.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	AMRIn the Money	$218.60In the Money	$227.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$460.00	AMRIn the Money	$229.40In the Money	$236.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$470.00	AMRIn the Money	$239.60In the Money	$247.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$480.00	AMRIn the Money	$249.70In the Money	$256.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$490.00	AMRIn the Money	$259.00In the Money	$266.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Alpha Metallurgical Resources Inc
NYSE:AMRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)