Stocks Options

LAST PRICE
205.6200
TODAY'S CHANGE (%)
Trending Down-3.9000 (-1.8614%)

Bid / Lots
187.6800/ 3
Ask / Lots
214.0000/ 1
Open / Previous Close
211.1900 / 209.5200
Day Range
Low 205.6200
High 211.7400
52 Week Range
Low 185.0000
High 452.0000
Volume
171,533
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 55.128

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	$67.10In the Money	$75.20In the Money	---In 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	$62.50In the Money	$70.20In the Money	---In 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	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMRIn the Money	$57.50In the Money	$65.20In the Money	---In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMRIn the Money	$52.50In the Money	$60.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMROut of the Money	---Out of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMRIn the Money	$47.10In the Money	$55.10In the Money	---In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
AMRIn the Money	$43.20In the Money	$50.10In the Money	---In 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	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
AMRIn the Money	$37.30In the Money	$45.00In the Money	---In 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	$0.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AMRIn the Money	$32.80In the Money	$39.50In 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	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	3Out of the Money	46Out of the Money
AMRIn the Money	$28.10In the Money	$35.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	AMROut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
AMRIn the Money	$23.20In the Money	$30.40In 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	$0.15Out of the Money	$4.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
AMRIn the Money	$19.50In the Money	$25.60In 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	$0.45Out of the Money	$1.05Out of the Money	$0.36Out of the Money	$-0.34Out of the Money	2Out of the Money	62Out of the Money
AMRIn the Money	$14.10In the Money	$18.30In 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	$0.75Out of the Money	$1.10Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
AMRIn the Money	$9.90In the Money	$13.80In the Money	$14.05In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$195.00	AMROut of the Money	$1.30Out of the Money	$1.70Out of the Money	$1.15Out of the Money	$-0.60Out of the Money	18Out of the Money	46Out of the Money
AMRUnderlying issue's last price	$5.80Underlying issue's last price	$9.60Underlying issue's last price	$8.80Underlying issue's last price	$-1.60Underlying issue's last price	13Underlying issue's last price	117Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	AMRUnderlying issue's last price	$2.30Underlying issue's last price	$2.90Underlying issue's last price	$2.50Underlying issue's last price	$0.19Underlying issue's last price	16Underlying issue's last price	89Underlying issue's last price
AMROut of the Money	$0.70Out of the Money	$3.70Out of the Money	$3.00Out of the Money	$-2.53Out of the Money	332Out of the Money	344Out of the Money	Filter Table By Strike Price of$210.00	AMRIn the Money	$6.20In the Money	$7.60In the Money	$6.40In the Money	$0.87In the Money	24In the Money	77In the Money
AMROut of the Money	$0.70Out of the Money	$1.15Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$220.00	AMRIn the Money	$13.80In the Money	$17.30In the Money	$11.33In the Money	$-1.22In the Money	4In the Money	60In the Money
AMROut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.35Out of the Money	21Out of the Money	573Out of the Money	Filter Table By Strike Price of$230.00	AMRIn the Money	$23.10In the Money	$27.90In the Money	$20.69In the Money	$0.00In the Money	---In the Money	72In the Money
AMROut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$240.00	AMRIn the Money	$30.40In the Money	$37.70In the Money	$34.80In the Money	$0.00In the Money	---In the Money	102In the Money
AMROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	6Out of the Money	120Out of the Money	Filter Table By Strike Price of$250.00	AMRIn the Money	$40.10In the Money	$48.00In the Money	$45.24In the Money	$0.00In the Money	---In the Money	55In the Money
AMROut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	73Out of the Money	Filter Table By Strike Price of$260.00	AMRIn the Money	$49.90In the Money	$57.50In the Money	$62.00In the Money	$0.00In the Money	---In the Money	9In 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	$59.80In the Money	$67.50In 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	89Out of the Money	Filter Table By Strike Price of$280.00	AMRIn the Money	$69.90In the Money	$77.90In the Money	$43.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$290.00	AMRIn the Money	$79.80In the Money	$87.80In the Money	$36.19In 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	$0.78Out 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	$89.80In the Money	$97.70In the Money	$54.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.75Out 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	$99.80In the Money	$107.80In 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	$109.80In the Money	$117.80In the Money	---In 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	$0.15Out 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	$119.80In the Money	$127.90In the Money	---In 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	$0.69Out 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	$129.80In the Money	$137.80In the Money	---In 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	---Out 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	$140.00In the Money	$147.70In the Money	---In 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	---Out 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	$150.00In the Money	$157.50In the Money	---In 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	$0.45Out 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	$159.80In the Money	$167.50In the Money	---In 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	---Out 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	$169.80In the Money	$177.90In the Money	---In 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	---Out 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	$179.80In the Money	$188.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMROut of the Money	---Out of the Money	$0.25Out 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	$189.80In the Money	$197.90In the Money	---In 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	---Out 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	$199.80In the Money	$208.50In the Money	---In 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	---Out 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	$209.80In the Money	$217.90In the Money	---In 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	---Out 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	$220.00In the Money	$227.90In the Money	---In 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	---Out 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	$229.80In the Money	$238.40In the Money	---In 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	---Out 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	$239.80In the Money	$247.90In the Money	---In 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	---Out 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	$249.80In the Money	$257.90In the Money	---In 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)