Stocks Options

LAST PRICE
211.6700
TODAY'S CHANGE (%)
Trending Down-1.0800 (-0.5076%)

Bid / Lots
210.5000/ 2
Ask / Lots
217.7100/ 2
Open / Previous Close
212.4600 / 212.7500
Day Range
Low 205.0800
High 217.7000
52 Week Range
Low 185.0000
High 452.0000
Volume
773,722
above 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 55.348

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMRIn the Money	$73.80In the Money	$81.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
AMRIn the Money	$68.50In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMROut of the Money	---Out of the Money	$1.70Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMRIn the Money	$63.50In the Money	$71.30In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$58.50In the Money	$66.30In the Money	$63.00In the Money	$63.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMROut of the Money	---Out of the Money	$2.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMRIn the Money	$53.50In the Money	$61.30In 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	---Out of the Money	$2.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
AMRIn the Money	$48.50In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	AMROut of the Money	---Out of the Money	$2.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
AMRIn the Money	$43.50In the Money	$51.30In 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	$0.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AMRIn the Money	$38.50In the Money	$46.30In the Money	$68.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	AMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
AMRIn the Money	$33.50In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	AMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
AMRIn the Money	$28.50In the Money	$36.30In the Money	$29.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
AMRIn the Money	$23.50In the Money	$31.20In the Money	$23.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$185.00	AMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
AMRIn the Money	$19.80In the Money	$24.40In the Money	$19.23In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$190.00	AMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	18Out of the Money	81Out of the Money
AMRIn the Money	$15.60In the Money	$19.30In the Money	$18.50In the Money	$7.40In the Money	92In the Money	17In the Money	Filter Table By Strike Price of$195.00	AMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	59Out of the Money	66Out of the Money
AMRIn the Money	$10.10In the Money	$13.50In the Money	$12.19In the Money	$5.19In the Money	143In the Money	474In the Money	Filter Table By Strike Price of$200.00	AMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.57Out of the Money	23Out of the Money	94Out of the Money
AMRUnderlying issue's last price	$1.05Underlying issue's last price	$3.70Underlying issue's last price	$1.90Underlying issue's last price	$-2.50Underlying issue's last price	46Underlying issue's last price	118Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	AMRUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$-1.60Underlying issue's last price	26Underlying issue's last price	88Underlying issue's last price
AMROut of the Money	---Out of the Money	$0.30Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$220.00	AMRIn the Money	$5.80In the Money	$9.70In the Money	$8.53In the Money	$-4.44In the Money	3In the Money	55In the Money
AMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money	Filter Table By Strike Price of$230.00	AMRIn the Money	$15.70In the Money	$20.20In the Money	$16.69In the Money	$-1.56In the Money	3In the Money	50In the Money
AMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$240.00	AMRIn the Money	$23.80In the Money	$31.50In the Money	$27.83In the Money	$-6.97In the Money	1In the Money	1In the Money
AMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$250.00	AMRIn the Money	$33.80In the Money	$41.50In the Money	$42.20In the Money	$0.00In the Money	---In the Money	14In the Money
AMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$260.00	AMRIn the Money	$43.80In the Money	$51.50In the Money	$62.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$270.00	AMRIn the Money	$53.90In the Money	$61.20In the Money	$60.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$280.00	AMRIn the Money	$63.80In the Money	$71.50In the Money	$43.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$290.00	AMRIn the Money	$74.00In the Money	$81.50In the Money	$36.19In 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	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$300.00	AMRIn the Money	$84.90In the Money	$91.40In the Money	$54.50In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$310.00	AMRIn the Money	$93.90In the Money	$101.50In the Money	$31.50In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$320.00	AMRIn the Money	$104.70In the Money	$111.50In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$330.00	AMRIn the Money	$113.90In the Money	$121.50In 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	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$340.00	AMRIn the Money	$123.90In the Money	$131.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	AMRIn the Money	$134.00In the Money	$141.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.70Out 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$360.00	AMRIn the Money	$144.00In the Money	$151.50In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	AMRIn the Money	$153.90In the Money	$161.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.70Out 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$380.00	AMRIn the Money	$163.90In the Money	$171.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$2.60Out 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$390.00	AMRIn the Money	$174.00In the Money	$181.50In 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	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$400.00	AMRIn the Money	$183.90In the Money	$191.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.70Out 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$410.00	AMRIn the Money	$194.00In the Money	$201.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$2.20Out 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	$204.00In the Money	$211.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.70Out 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	$214.10In the Money	$221.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.70Out 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$440.00	AMRIn the Money	$224.20In the Money	$231.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$2.60Out 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	$234.00In the Money	$241.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.70Out 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$460.00	AMRIn the Money	$244.20In the Money	$251.50In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)