Stocks Options

LAST PRICE
221.8700
TODAY'S CHANGE (%)
Trending Up8.4800 (3.9739%)

Bid / Lots
221.1800/ 7
Ask / Lots
221.8700/ 7
Open / Previous Close
212.3800 / 213.3900
Day Range
Low 212.3800
High 224.7700
52 Week Range
Low 185.0000
High 452.0000
Volume
118,151
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 55.640

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	$118.00In the Money	$125.80In 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	$112.50In the Money	$120.80In 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	$0.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMRIn the Money	$107.60In the Money	$115.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$102.70In the Money	$110.80In 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	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMRIn the Money	$97.70In the Money	$105.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$92.70In the Money	$100.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$88.10In the Money	$96.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$83.10In the Money	$90.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$78.10In the Money	$86.10In 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	$0.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMRIn the Money	$73.00In the Money	$80.40In 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	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AMRIn the Money	$68.20In the Money	$76.00In 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	---Out of the Money	$4.80Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
AMRIn the Money	$63.50In the Money	$69.50In 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	---Out of the Money	$0.70Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AMRIn the Money	$59.50In the Money	$66.20In 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	$0.15Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$0.05Out of the Money	7Out of the Money	67Out of the Money
AMRIn the Money	$53.50In the Money	$61.30In 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	$0.25Out of the Money	$0.75Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AMRIn the Money	$48.60In the Money	$56.50In the Money	$35.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	AMROut of the Money	$0.40Out of the Money	$0.95Out of the Money	$0.56Out of the Money	$-0.29Out of the Money	6Out of the Money	198Out of the Money
AMRIn the Money	$43.70In the Money	$51.00In 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	$0.60Out of the Money	$1.30Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
AMRIn the Money	$40.30In the Money	$46.50In 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	$0.95Out of the Money	$1.60Out of the Money	$1.04Out of the Money	$-0.41Out of the Money	16Out of the Money	149Out of the Money
AMRIn the Money	$34.90In the Money	$42.50In 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	$1.20Out of the Money	$1.95Out of the Money	$1.19Out of the Money	$-0.76Out of the Money	2Out of the Money	132Out of the Money
AMRIn the Money	$31.20In the Money	$38.10In 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	$1.60Out of the Money	$2.65Out of the Money	$2.67Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
AMRIn the Money	$25.80In the Money	$33.70In the Money	$28.93In the Money	$14.73In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$195.00	AMROut of the Money	$2.20Out of the Money	$3.50Out of the Money	$1.65Out of the Money	$-1.74Out of the Money	1Out of the Money	51Out of the Money
AMRIn the Money	$23.20In the Money	$27.70In the Money	$17.80In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$200.00	AMROut of the Money	$3.20Out of the Money	$4.00Out of the Money	$3.30Out of the Money	$-1.70Out of the Money	407Out of the Money	387Out of the Money
AMRIn the Money	$16.90In the Money	$19.30In the Money	$12.60In the Money	$0.00In the Money	---In the Money	147In the Money	Filter Table By Strike Price of$210.00	AMROut of the Money	$5.80Out of the Money	$6.50Out of the Money	$5.90Out of the Money	$-3.10Out of the Money	76Out of the Money	142Out of the Money
AMRUnderlying issue's last price	$11.40Underlying issue's last price	$12.70Underlying issue's last price	$12.50Underlying issue's last price	$4.99Underlying issue's last price	6Underlying issue's last price	175Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	AMRUnderlying issue's last price	$9.20Underlying issue's last price	$10.40Underlying issue's last price	$9.45Underlying issue's last price	$-3.55Underlying issue's last price	25Underlying issue's last price	142Underlying issue's last price
AMROut of the Money	$7.00Out of the Money	$8.00Out of the Money	$8.22Out of the Money	$2.92Out of the Money	50Out of the Money	157Out of the Money	Filter Table By Strike Price of$230.00	AMRIn the Money	$13.80In the Money	$16.40In the Money	$13.79In the Money	$-12.61In the Money	6In the Money	54In the Money
AMROut of the Money	$4.10Out of the Money	$4.80Out of the Money	$4.65Out of the Money	$1.90Out of the Money	43Out of the Money	278Out of the Money	Filter Table By Strike Price of$240.00	AMRIn the Money	$20.20In the Money	$24.80In the Money	$41.00In the Money	$0.00In the Money	---In the Money	230In the Money
AMROut of the Money	$2.40Out of the Money	$2.90Out of the Money	$2.60Out of the Money	$0.95Out of the Money	34Out of the Money	242Out of the Money	Filter Table By Strike Price of$250.00	AMRIn the Money	$26.80In the Money	$33.20In the Money	$43.50In the Money	$0.00In the Money	---In the Money	30In the Money
AMROut of the Money	$1.25Out of the Money	$1.65Out of the Money	$0.55Out of the Money	$-0.01Out of the Money	45Out of the Money	38Out of the Money	Filter Table By Strike Price of$260.00	AMRIn the Money	$35.90In the Money	$43.60In the Money	$49.25In the Money	$0.00In the Money	---In the Money	16In the Money
AMROut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.20Out of the Money	3Out of the Money	141Out of the Money	Filter Table By Strike Price of$270.00	AMRIn the Money	$44.60In the Money	$52.50In the Money	$68.50In the Money	$0.00In the Money	---In the Money	3In the Money
AMROut of the Money	---Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	1Out of the Money	98Out of the Money	Filter Table By Strike Price of$280.00	AMRIn the Money	$55.20In the Money	$62.20In the Money	$69.31In the Money	$0.00In the Money	---In the Money	3In the Money
AMROut of the Money	---Out of the Money	$0.50Out 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	$64.30In the Money	$72.00In the Money	$27.00In 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	$0.40Out 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	$74.50In the Money	$82.10In the Money	$82.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out 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	$84.20In the Money	$92.10In the Money	$38.20In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out 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	$94.20In the Money	$102.10In the Money	$81.60In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out 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	$104.10In the Money	$112.10In the Money	$37.85In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.50Out 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	$114.20In the Money	$122.10In the Money	$49.00In 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	$1.05Out 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	$124.20In the Money	$132.10In the Money	$89.32In 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	$0.95Out 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	$135.10In the Money	$142.10In 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	$0.50Out 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	$144.20In the Money	$152.10In 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	$0.93Out 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	$154.40In the Money	$162.10In the Money	$73.70In 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	$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	$164.20In the Money	$172.10In 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	$1.70Out 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	$174.30In the Money	$182.10In the Money	$135.84In 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$410.00	AMRIn the Money	$184.90In the Money	$192.10In 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	$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	$194.20In the Money	$202.10In 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	$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	$204.70In the Money	$212.10In 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$440.00	AMRIn the Money	$214.10In the Money	$222.10In 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	$5.44Out 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	$224.20In the Money	$232.10In 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	$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	$234.20In the Money	$242.10In 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	$244.20In the Money	$252.10In 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	$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	$254.20In the Money	$262.10In 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	$0.35Out 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	$264.20In the Money	$272.10In 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	9Out of the Money	Filter Table By Strike Price of$500.00	AMRIn the Money	$274.20In the Money	$282.10In 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)