Stocks Options

LAST PRICE
208.3000
TODAY'S CHANGE (%)
Trending Up1.3900 (0.6718%)

Bid / Lots
199.9000/ 1
Ask / Lots
220.0000/ 1
Open / Previous Close
208.1000 / 206.9100
Day Range
Low 205.2400
High 211.4500
52 Week Range
Low 185.0000
High 452.0000
Volume
155,985
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 55.184

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMRIn the Money	$104.70In the Money	$113.00In the Money	$128.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	AMROut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$99.70In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	AMROut of the Money	---Out of the Money	$4.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMRIn the Money	$94.70In the Money	$103.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMROut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$89.60In the Money	$98.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMROut of the Money	---Out of the Money	$1.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMRIn the Money	$84.80In the Money	$93.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$79.80In the Money	$88.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$75.40In the Money	$83.80In 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	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$69.90In the Money	$78.80In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$65.00In the Money	$73.90In 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	$0.10Out of the Money	$4.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMRIn the Money	$60.10In the Money	$69.00In 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	$0.15Out of the Money	$3.00Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AMRIn the Money	$55.30In the Money	$64.00In the Money	$73.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$150.00	AMROut of the Money	$0.40Out of the Money	$4.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AMRIn the Money	$51.90In the Money	$59.00In the Money	$176.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	AMROut of the Money	$0.30Out of the Money	$1.50Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AMRIn the Money	$48.10In the Money	$54.50In 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	$0.65Out of the Money	$1.20Out of the Money	$0.90Out of the Money	$-0.03Out of the Money	24Out of the Money	68Out of the Money
AMRIn the Money	$43.40In the Money	$49.90In the Money	$167.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	AMROut of the Money	$0.85Out of the Money	$1.40Out of the Money	$1.20Out of the Money	$0.05Out of the Money	5Out of the Money	17Out of the Money
AMRIn the Money	$39.50In the Money	$44.10In the Money	$46.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	AMROut of the Money	$1.30Out of the Money	$1.80Out of the Money	$1.55Out of the Money	$0.07Out of the Money	5Out of the Money	197Out of the Money
AMRIn the Money	$35.20In the Money	$39.60In the Money	$64.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$175.00	AMROut of the Money	$1.90Out of the Money	$2.45Out of the Money	$2.10Out of the Money	$0.20Out of the Money	2Out of the Money	48Out of the Money
AMRIn the Money	$30.90In the Money	$35.30In the Money	$60.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	AMROut of the Money	$2.70Out of the Money	$3.20Out of the Money	$2.85Out of the Money	$0.17Out of the Money	9Out of the Money	141Out of the Money
AMRIn the Money	$25.90In the Money	$30.90In the Money	$22.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$185.00	AMROut of the Money	$3.50Out of the Money	$5.90Out of the Money	$3.65Out of the Money	$0.15Out of the Money	75Out of the Money	30Out of the Money
AMRIn the Money	$22.50In the Money	$25.90In the Money	$18.70In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$190.00	AMROut of the Money	$4.90Out of the Money	$5.30Out of the Money	$4.94Out of the Money	$-0.06Out of the Money	41Out of the Money	144Out of the Money
AMRIn the Money	$19.10In the Money	$22.40In the Money	$14.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$195.00	AMROut of the Money	$5.40Out of the Money	$7.70Out of the Money	$6.21Out of the Money	$0.01Out of the Money	22Out of the Money	53Out of the Money
AMRUnderlying issue's last price	$16.90Underlying issue's last price	$17.80Underlying issue's last price	$16.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	58Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	AMRUnderlying issue's last price	$7.60Underlying issue's last price	$8.80Underlying issue's last price	$7.95Underlying issue's last price	$0.55Underlying issue's last price	3Underlying issue's last price	385Underlying issue's last price
AMRNear the Money	$11.40Near the Money	$12.40Near the Money	$12.50Near the Money	$1.25Near the Money	6Near the Money	146Near the Money	Filter Table By Strike Price of$210.00	AMRIn the Money	$12.00In the Money	$13.50In the Money	$12.30In the Money	$-0.31In the Money	56In the Money	103In the Money
AMROut of the Money	$7.30Out of the Money	$8.30Out of the Money	$8.10Out of the Money	$1.10Out of the Money	41Out of the Money	155Out of the Money	Filter Table By Strike Price of$220.00	AMRIn the Money	$15.60In the Money	$20.30In the Money	$17.50In the Money	$0.00In the Money	---In the Money	142In the Money
AMROut of the Money	$4.20Out of the Money	$5.30Out of the Money	$5.10Out of the Money	$0.89Out of the Money	42Out of the Money	97Out of the Money	Filter Table By Strike Price of$230.00	AMRIn the Money	$22.70In the Money	$26.50In the Money	$22.30In the Money	$-7.30In the Money	2In the Money	54In the Money
AMROut of the Money	$2.65Out of the Money	$3.40Out of the Money	$3.10Out of the Money	$0.10Out of the Money	78Out of the Money	199Out of the Money	Filter Table By Strike Price of$240.00	AMRIn the Money	$29.80In the Money	$36.00In the Money	$33.05In the Money	$0.05In the Money	6In the Money	232In the Money
AMROut of the Money	$1.45Out of the Money	$2.25Out of the Money	$1.75Out of the Money	$0.44Out of the Money	39Out of the Money	230Out of the Money	Filter Table By Strike Price of$250.00	AMRIn the Money	$38.60In the Money	$45.50In the Money	$40.24In the Money	$0.00In the Money	---In the Money	30In the Money
AMROut of the Money	$0.65Out of the Money	$1.40Out of the Money	$1.15Out of the Money	$0.35Out of the Money	6Out of the Money	37Out of the Money	Filter Table By Strike Price of$260.00	AMRIn the Money	$48.00In the Money	$55.00In the Money	$52.32In the Money	$0.24In the Money	1In the Money	19In the Money
AMROut of the Money	$0.25Out of the Money	$1.70Out of the Money	$0.74Out of the Money	$0.19Out of the Money	1Out of the Money	141Out of the Money	Filter Table By Strike Price of$270.00	AMRIn the Money	$57.00In the Money	$64.50In the Money	$68.50In the Money	$0.00In the Money	---In the Money	3In the Money
AMROut of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$280.00	AMRIn the Money	$67.00In the Money	$74.10In the Money	$69.31In the Money	$0.00In the Money	---In the Money	3In the Money
AMROut of the Money	$0.05Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$290.00	AMRIn the Money	$77.00In the Money	$85.50In the Money	$27.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$300.00	AMRIn the Money	$86.60In the Money	$95.50In the Money	$82.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.20Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$310.00	AMRIn the Money	$97.00In the Money	$105.50In the Money	$38.20In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$320.00	AMRIn the Money	$107.00In the Money	$115.50In the Money	$81.60In 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	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$330.00	AMRIn the Money	$117.00In the Money	$125.50In the Money	$37.85In 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	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$340.00	AMRIn the Money	$126.60In the Money	$135.50In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.70Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$350.00	AMRIn the Money	$137.00In the Money	$145.50In the Money	$89.32In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$360.00	AMRIn the Money	$146.60In the Money	$155.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$4.30Out of the Money	$0.50Out 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	$156.60In the Money	$165.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$4.30Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$380.00	AMRIn the Money	$167.00In the Money	$175.50In the Money	$73.70In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.70Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$390.00	AMRIn the Money	$177.00In the Money	$185.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$400.00	AMRIn the Money	$186.60In the Money	$195.50In the Money	$135.84In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$4.30Out 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	$197.00In the Money	$205.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$4.30Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	AMRIn the Money	$207.00In the Money	$215.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.70Out of the Money	$25.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$430.00	AMRIn the Money	$216.60In the Money	$225.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$4.30Out 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	$227.00In the Money	$235.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$4.30Out of the Money	$5.44Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$450.00	AMRIn the Money	$237.00In the Money	$245.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$4.30Out of the Money	$17.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$460.00	AMRIn the Money	$246.60In the Money	$255.50In the Money	$164.90In 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$470.00	AMRIn the Money	$257.00In the Money	$265.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out of the Money	$20.50Out 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	$267.00In the Money	$275.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$2.00Out of the Money	$0.35Out 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	$276.60In the Money	$285.50In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$500.00	AMRIn the Money	$287.00In the Money	$295.50In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)