NYSE - Delayed Quote USD

Arch Resources, Inc. (ARCH)

158.39 +1.53 (+0.98%)
At close: May 2 at 4:00 PM EDT
158.14 -0.25 (-0.16%)
After hours: May 2 at 4:08 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCH240517C00085000 2/27/2024 8:39 PM 85 84.20 74.20 79.00 0.00 0.00% 2 0 253.76%
ARCH240517C00100000 2/6/2024 4:14 PM 100 66.00 83.00 87.90 0.00 0.00% 10 17 520.02%
ARCH240517C00115000 10/26/2023 7:28 PM 115 42.70 49.50 54.00 0.00 0.00% - 0 221.61%
ARCH240517C00120000 3/15/2024 5:39 PM 120 42.90 35.60 40.20 0.00 0.00% 1 2 114.62%
ARCH240517C00125000 4/29/2024 1:30 PM 125 39.90 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCH240517C00130000 4/29/2024 1:30 PM 130 34.20 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCH240517C00135000 2/2/2024 4:07 PM 135 45.67 35.00 39.50 0.00 0.00% 1 3 201.97%
ARCH240517C00140000 3/8/2024 6:40 PM 140 46.43 15.00 18.70 0.00 0.00% 4 3 39.26%
ARCH240517C00145000 4/15/2024 7:14 PM 145 16.50 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCH240517C00150000 4/26/2024 3:51 PM 150 16.54 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCH240517C00155000 5/2/2024 4:17 PM 155 7.90 0.00 0.00 0.00 0.00% 6 0 0.00%
ARCH240517C00160000 5/2/2024 4:39 PM 160 4.60 0.00 0.00 0.00 0.00% 1 0 1.56%
ARCH240517C00165000 5/2/2024 7:33 PM 165 3.01 0.00 0.00 0.00 0.00% 36 0 6.25%
ARCH240517C00170000 5/2/2024 4:09 PM 170 1.50 0.00 0.00 0.00 0.00% 20 0 6.25%
ARCH240517C00175000 5/1/2024 5:49 PM 175 0.40 0.00 0.00 0.00 0.00% 7 0 12.50%
ARCH240517C00180000 4/30/2024 4:33 PM 180 0.60 0.00 0.00 0.00 0.00% 2 0 12.50%
ARCH240517C00185000 4/25/2024 4:06 PM 185 0.75 0.00 0.00 0.00 0.00% 2 0 12.50%
ARCH240517C00190000 4/30/2024 1:32 PM 190 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
ARCH240517C00195000 4/30/2024 4:05 PM 195 0.70 0.00 0.00 0.00 0.00% 2 0 25.00%
ARCH240517C00200000 4/25/2024 4:06 PM 200 0.21 0.00 0.00 0.00 0.00% 1 0 25.00%
ARCH240517C00210000 4/23/2024 1:39 PM 210 0.10 0.00 0.00 0.00 0.00% 2 0 25.00%
ARCH240517C00220000 4/19/2024 7:11 PM 220 0.15 0.00 0.00 0.00 0.00% 8 0 25.00%
ARCH240517C00230000 3/11/2024 4:49 PM 230 1.62 0.00 4.80 0.00 0.00% 4 37 140.38%
ARCH240517C00240000 1/19/2024 4:04 PM 240 2.50 0.00 4.10 0.00 0.00% 18 17 145.46%
ARCH240517C00250000 4/17/2024 2:58 PM 250 0.15 0.00 0.00 0.00 0.00% 2 0 50.00%
ARCH240517C00260000 4/10/2024 3:23 PM 260 0.05 0.00 0.00 0.00 0.00% 6 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCH240517P00095000 12/27/2023 5:34 PM 95 1.41 0.00 0.95 0.00 0.00% 3 73 139.16%
ARCH240517P00100000 3/1/2024 3:14 PM 100 0.05 0.00 0.40 0.00 0.00% 10 47 109.96%
ARCH240517P00105000 3/20/2024 4:52 PM 105 0.30 0.00 0.40 0.00 0.00% 2 18 99.61%
ARCH240517P00110000 12/21/2023 2:30 PM 110 1.05 0.00 4.80 0.00 0.00% 1 34 153.08%
ARCH240517P00115000 1/18/2024 2:30 PM 115 0.80 0.05 4.30 0.00 0.00% 1 7 134.72%
ARCH240517P00120000 1/18/2024 2:30 PM 120 1.20 0.95 2.05 0.00 0.00% 1 3 108.69%
ARCH240517P00125000 3/18/2024 2:25 PM 125 0.99 0.20 3.80 0.00 0.00% 1 44 105.03%
ARCH240517P00130000 4/22/2024 5:07 PM 130 0.30 0.00 0.00 0.00 0.00% 2 0 25.00%
ARCH240517P00135000 5/1/2024 3:05 PM 135 0.25 0.00 0.00 0.00 0.00% 1 0 12.50%
ARCH240517P00140000 4/30/2024 5:15 PM 140 0.40 0.00 0.00 0.00 0.00% 2 0 12.50%
ARCH240517P00145000 5/2/2024 7:04 PM 145 0.55 0.00 0.00 0.00 0.00% 1 0 12.50%
ARCH240517P00150000 5/2/2024 4:09 PM 150 1.42 0.00 0.00 0.00 0.00% 10 0 6.25%
ARCH240517P00155000 5/2/2024 4:09 PM 155 2.50 0.00 0.00 0.00 0.00% 10 0 3.13%
ARCH240517P00160000 5/2/2024 7:33 PM 160 4.71 0.00 0.00 0.00 0.00% 112 0 0.00%
ARCH240517P00165000 5/2/2024 4:32 PM 165 8.00 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCH240517P00170000 5/1/2024 6:47 PM 170 12.20 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCH240517P00175000 4/30/2024 4:27 PM 175 12.60 0.00 0.00 0.00 0.00% 1 0 0.00%
ARCH240517P00180000 4/12/2024 7:12 PM 180 24.85 0.00 0.00 0.00 0.00% 8 0 0.00%
ARCH240517P00185000 3/7/2024 7:00 PM 185 11.94 31.70 35.40 0.00 0.00% 1 8 123.29%
ARCH240517P00190000 4/25/2024 5:41 PM 190 26.00 0.00 0.00 0.00 0.00% 2 0 0.00%
ARCH240517P00195000 3/12/2024 3:05 PM 195 25.50 32.70 37.50 0.00 0.00% 40 30 72.02%
ARCH240517P00200000 2/21/2024 3:20 PM 200 42.50 35.10 39.50 0.00 0.00% 2 6 0.00%
ARCH240517P00210000 2/5/2024 3:13 PM 210 43.85 29.00 32.50 0.00 0.00% 10 10 0.00%
ARCH240517P00220000 2/27/2024 4:58 PM 220 51.84 57.00 61.50 0.00 0.00% - 0 0.00%
ARCH240517P00230000 3/11/2024 1:45 PM 230 54.80 76.00 80.90 0.00 0.00% 20 0 194.32%

Related Tickers

HCC Warrior Met Coal, Inc.
65.49
-3.55%
 
AMR Alpha Metallurgical Resources, Inc.
323.49
+0.31%
 
METC Ramaco Resources, Inc.
15.69
+0.32%
 
SXC SunCoke Energy, Inc.
10.13
+2.84%
 
METCB Ramaco Resources, Inc.
11.31
-3.42%
 
0975.HK Mongolian Mining Corporation
9.720
+1.78%
 
HCC.MX Warrior Met Coal, Inc.
1,207.19
+0.34%
 
CRN.AX Coronado Global Resources Inc.
1.1950
+0.84%
 
AREC American Resources Corporation
1.5200
+4.11%
 
CSO.V Corsa Coal Corp.
0.3500
-1.41%