Stocks Options

LAST PRICE
233.4000
TODAY'S CHANGE (%)
Trending Up7.8300 (3.4712%)

Bid / Lots
188.5000/ 1
Ask / Lots
255.0500/ 3
Open / Previous Close
228.9300 / 225.5700
Day Range
Low 225.5700
High 235.8300
52 Week Range
Low 185.0000
High 452.0000
Volume
123,981
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 55.741

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	$129.70In the Money	$136.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$125.20In the Money	$131.70In 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	$1.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMRIn the Money	$120.20In the Money	$126.80In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$115.20In the Money	$121.90In 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	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$110.20In the Money	$116.50In 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	$0.10Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$105.20In the Money	$111.50In 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	$0.15Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$100.90In the Money	$106.80In 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	$0.25Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$95.60In the Money	$102.30In 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	$0.25Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$91.60In the Money	$97.50In 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	$0.35Out of the Money	$1.45Out of the Money	$0.78Out of the Money	$0.78Out of the Money	2Out of the Money	---Out of the Money
AMRIn the Money	$86.10In the Money	$92.70In 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	$0.45Out of the Money	$1.60Out of the Money	$4.63Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AMRIn the Money	$81.70In the Money	$88.40In the Money	$88.69In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	AMROut of the Money	$0.65Out of the Money	$1.20Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AMRIn the Money	$77.00In the Money	$82.80In 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	$0.60Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$72.20In the Money	$78.40In 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	$1.40Out of the Money	$1.75Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
AMRIn the Money	$67.20In the Money	$73.50In 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	$1.65Out of the Money	$2.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AMRIn the Money	$63.20In the Money	$68.90In the Money	$56.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	AMROut of the Money	$2.00Out of the Money	$2.40Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AMRIn the Money	$57.70In the Money	$64.00In 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	$2.00Out of the Money	$2.80Out of the Money	$3.34Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMRIn the Money	$53.20In the Money	$58.40In 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	$2.85Out of the Money	$3.40Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
AMRIn the Money	$51.00In the Money	$54.30In 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	$3.40Out of the Money	$4.10Out of the Money	$4.73Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AMRIn the Money	$46.90In the Money	$50.30In the Money	$26.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$190.00	AMROut of the Money	$4.20Out of the Money	$4.80Out of the Money	$4.56Out of the Money	$-1.16Out of the Money	2Out of the Money	49Out of the Money
AMRIn the Money	$43.20In the Money	$47.00In the Money	$16.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$195.00	AMROut of the Money	$5.10Out of the Money	$5.70Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
AMRIn the Money	$38.90In the Money	$42.70In the Money	$26.95In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$200.00	AMROut of the Money	$6.20Out of the Money	$6.80Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
AMRIn the Money	$32.40In the Money	$35.10In the Money	$39.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$210.00	AMROut of the Money	$8.80Out of the Money	$9.50Out of the Money	$11.42Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AMRIn the Money	$25.90In the Money	$27.30In the Money	$28.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$220.00	AMROut of the Money	$12.00Out of the Money	$12.90Out of the Money	$12.87Out of the Money	$-2.63Out of the Money	1Out of the Money	69Out of the Money
AMRUnderlying issue's last price	$20.10Underlying issue's last price	$21.70Underlying issue's last price	$17.31Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	56Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	AMRUnderlying issue's last price	$16.30Underlying issue's last price	$17.50Underlying issue's last price	$17.10Underlying issue's last price	$-2.60Underlying issue's last price	18Underlying issue's last price	61Underlying issue's last price
AMROut of the Money	$15.80Out of the Money	$16.80Out of the Money	$17.80Out of the Money	$4.55Out of the Money	4Out of the Money	186Out of the Money	Filter Table By Strike Price of$240.00	AMRIn the Money	$21.60In the Money	$22.80In the Money	$22.00In the Money	$-1.50In the Money	1In the Money	231In the Money
AMROut of the Money	$12.20Out of the Money	$12.90Out of the Money	$13.00Out of the Money	$3.10Out of the Money	8Out of the Money	53Out of the Money	Filter Table By Strike Price of$250.00	AMRIn the Money	$27.60In the Money	$29.00In the Money	$20.70In the Money	$0.00In the Money	---In the Money	30In the Money
AMROut of the Money	$9.00Out of the Money	$9.80Out of the Money	$9.20Out of the Money	$2.20Out of the Money	10Out of the Money	18Out of the Money	Filter Table By Strike Price of$260.00	AMRIn the Money	$33.50In the Money	$36.40In the Money	$67.87In the Money	$0.00In the Money	---In the Money	10In the Money
AMROut of the Money	$6.90Out of the Money	$7.30Out of the Money	$7.70Out of the Money	$2.70Out of the Money	2Out of the Money	88Out of the Money	Filter Table By Strike Price of$270.00	AMRIn the Money	$41.80In the Money	$44.90In the Money	$68.50In the Money	$0.00In the Money	---In the Money	4In the Money
AMROut of the Money	$5.10Out of the Money	$5.60Out of the Money	$5.66Out of the Money	$1.71Out of the Money	2Out of the Money	33Out of the Money	Filter Table By Strike Price of$280.00	AMRIn the Money	$50.20In the Money	$53.10In the Money	$86.05In the Money	$0.00In the Money	---In the Money	7In the Money
AMROut of the Money	$3.30Out of the Money	$4.00Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$290.00	AMRIn the Money	$58.20In the Money	$63.50In the Money	$27.00In the Money	$0.00In the Money	---In the Money	5In the Money
AMROut of the Money	$2.25Out of the Money	$2.95Out of the Money	$2.77Out of the Money	$0.37Out of the Money	10Out of the Money	174Out of the Money	Filter Table By Strike Price of$300.00	AMRIn the Money	$67.10In the Money	$71.10In the Money	$82.45In the Money	$0.00In the Money	---In the Money	5In the Money
AMROut of the Money	$1.40Out of the Money	$2.50Out of the Money	$2.00Out of the Money	$0.80Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$310.00	AMRIn the Money	$75.00In the Money	$81.40In the Money	$38.20In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.80Out of the Money	$1.95Out of the Money	$1.70Out of the Money	$-2.00Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$320.00	AMRIn the Money	$85.40In the Money	$91.40In the Money	$81.60In the Money	$0.00In the Money	---In the Money	16In the Money
AMROut of the Money	$0.50Out of the Money	$1.50Out 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	$95.30In the Money	$100.90In the Money	$37.85In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.35Out of the Money	$1.50Out 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	$103.30In the Money	$111.00In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.25Out of the Money	$1.50Out 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	$114.00In the Money	$120.40In the Money	$89.32In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.15Out 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	$124.10In the Money	$131.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.10Out of the Money	$1.50Out 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	$134.10In the Money	$140.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	$0.05Out of the Money	$1.50Out 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	$144.60In the Money	$150.40In the Money	$73.70In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.40Out 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	$154.10In the Money	$160.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.45Out 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	$164.10In the Money	$170.50In the Money	$135.84In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out 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	$174.10In the Money	$180.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out 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	$184.30In the Money	$190.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out 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	$194.20In the Money	$201.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out 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	$204.10In the Money	$210.50In 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	$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	$214.20In the Money	$220.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out 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	$224.30In the Money	$231.00In the Money	$164.90In 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	$0.00Out 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	$234.10In the Money	$241.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$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	$244.50In the Money	$250.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out 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	$254.10In the Money	$261.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$1.50Out 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	$264.30In the Money	$270.60In 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)