NYSE - Delayed Quote • USD
Natural Resource Partners L.P. (NRP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240517C00085000 | 4/10/2024 2:32 PM | 85 | 9.40 | 6.60 | 11.00 | 0.00 | 0.00% | - | 10 | 56.86% |
| NRP240517C00087560 | 4/17/2024 5:26 PM | 87.56 | 8.19 | 4.70 | 9.40 | 0.00 | 0.00% | 10 | 50 | 55.86% |
| NRP240517C00090000 | 4/25/2024 5:54 PM | 90 | 4.90 | 5.00 | 6.80 | 0.00 | 0.00% | 3 | 196 | 58.81% |
| NRP240517C00092560 | 4/23/2024 6:27 PM | 92.56 | 3.63 | 3.60 | 5.30 | 0.00 | 0.00% | 1 | 501 | 56.45% |
| NRP240517C00095000 | 4/26/2024 5:36 PM | 95 | 2.75 | 0.50 | 5.30 | 0.00 | 0.00% | 1 | 163 | 78.22% |
| NRP240517C00097560 | 4/25/2024 6:14 PM | 97.56 | 2.00 | 0.25 | 2.70 | 0.00 | 0.00% | 5 | 30 | 57.69% |
| NRP240517C00100000 | 4/25/2024 7:25 PM | 100 | 1.30 | 0.95 | 3.00 | 0.00 | 0.00% | 43 | 136 | 56.74% |
| NRP240517C00102560 | 3/21/2024 3:13 PM | 102.56 | 2.45 | 0.05 | 4.80 | 0.00 | 0.00% | - | 20 | 71.19% |
| NRP240517C00107560 | 4/26/2024 2:42 PM | 107.56 | 0.50 | 0.10 | 4.90 | 0.50 | - | 15 | 0 | 86.96% |
| NRP240517C00117560 | 4/8/2024 1:34 PM | 117.56 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 110.43% |
| NRP240517C00120000 | 4/15/2024 6:10 PM | 120 | 0.40 | 0.05 | 0.65 | 0.00 | 0.00% | 2 | 13 | 69.48% |
| NRP240517C00122560 | 4/8/2024 1:32 PM | 122.56 | 1.50 | 0.05 | 0.60 | 0.00 | 0.00% | 2 | 3 | 72.61% |
| NRP240517C00125000 | 4/8/2024 1:32 PM | 125 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 126.42% |
| NRP240517C00127560 | 4/8/2024 1:38 PM | 127.56 | 1.35 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 5 | 76.56% |
| NRP240517C00130000 | 4/8/2024 1:32 PM | 130 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 136.23% |
| NRP240517C00135000 | 4/23/2024 3:11 PM | 135 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 150 | 72.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRP240517P00072560 | 4/2/2024 1:30 PM | 72.56 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 116.68% |
| NRP240517P00077560 | 4/25/2024 4:37 PM | 77.56 | 1.00 | 0.00 | 1.00 | 1.00 | - | - | 30 | 55.27% |
| NRP240517P00080000 | 4/25/2024 7:04 PM | 80 | 1.50 | 0.00 | 4.30 | 1.50 | - | - | 20 | 79.69% |
| NRP240517P00082560 | 4/2/2024 7:37 PM | 82.56 | 1.65 | 0.20 | 5.00 | 0.00 | 0.00% | 1 | 1 | 75.42% |
| NRP240517P00087560 | 3/28/2024 2:58 PM | 87.56 | 3.00 | 2.20 | 3.80 | 0.00 | 0.00% | 1 | 1 | 57.40% |
Related Tickers
NC NACCO Industries, Inc.
28.15
-1.30%
CEIX CONSOL Energy Inc.
85.73
-0.49%
BTU Peabody Energy Corporation
23.65
-1.21%
ARLP Alliance Resource Partners, L.P.
21.15
-1.63%
TNGRF Thungela Resources Limited
6.90
+1.02%
HNRG Hallador Energy Company
5.17
+7.15%
YACAF Yancoal Australia Ltd
3.7600
-0.27%
WHC.AX Whitehaven Coal Limited
7.69
+1.59%
NHPEF New Hope Corporation Limited
3.0300
+1.00%
TGA.L Thungela Resources Limited
552.00
+1.56%