NYSE - Nasdaq Real Time Price • USD
Arch Resources, Inc. (ARCH)
As of 3:53 PM EDT. Market Open.
| 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 | 221.53% |
| ARCH240517C00100000 | 2/6/2024 4:14 PM | 100 | 66.00 | 83.00 | 87.90 | 0.00 | 0.00% | 10 | 17 | 416.19% |
| ARCH240517C00115000 | 10/26/2023 7:28 PM | 115 | 42.70 | 49.50 | 54.00 | 0.00 | 0.00% | - | 0 | 184.23% |
| ARCH240517C00120000 | 3/15/2024 5:39 PM | 120 | 42.90 | 35.60 | 40.20 | 0.00 | 0.00% | 1 | 2 | 76.83% |
| ARCH240517C00125000 | 4/1/2024 7:55 PM | 125 | 35.10 | 30.70 | 35.40 | 0.00 | 0.00% | 1 | 3 | 69.90% |
| ARCH240517C00130000 | 3/26/2024 5:22 PM | 130 | 31.70 | 26.50 | 30.00 | 0.00 | 0.00% | 1 | 5 | 63.28% |
| ARCH240517C00135000 | 2/2/2024 4:07 PM | 135 | 45.67 | 35.00 | 39.50 | 0.00 | 0.00% | 1 | 3 | 165.06% |
| ARCH240517C00140000 | 3/8/2024 6:40 PM | 140 | 46.43 | 15.00 | 18.70 | 0.00 | 0.00% | 4 | 3 | 49.02% |
| ARCH240517C00145000 | 4/15/2024 7:14 PM | 145 | 16.50 | 13.60 | 15.80 | 0.00 | 0.00% | 1 | 9 | 55.40% |
| ARCH240517C00150000 | 4/18/2024 5:04 PM | 150 | 16.10 | 11.20 | 12.30 | 0.00 | 0.00% | 5 | 32 | 53.27% |
| ARCH240517C00155000 | 4/23/2024 7:24 PM | 155 | 8.51 | 8.00 | 9.50 | -2.89 | -25.35% | 3 | 95 | 52.97% |
| ARCH240517C00160000 | 4/23/2024 2:10 PM | 160 | 6.10 | 5.60 | 6.30 | -3.40 | -35.79% | 3 | 102 | 47.39% |
| ARCH240517C00165000 | 4/23/2024 5:28 PM | 165 | 4.20 | 3.80 | 4.50 | -2.15 | -33.86% | 113 | 195 | 47.46% |
| ARCH240517C00170000 | 4/23/2024 6:52 PM | 170 | 3.00 | 2.45 | 2.85 | -1.30 | -30.23% | 9 | 863 | 45.46% |
| ARCH240517C00175000 | 4/23/2024 5:24 PM | 175 | 1.55 | 1.55 | 1.90 | -1.65 | -51.56% | 5 | 699 | 45.63% |
| ARCH240517C00180000 | 4/23/2024 2:52 PM | 180 | 0.97 | 0.95 | 1.25 | -0.66 | -40.49% | 7 | 112 | 45.97% |
| ARCH240517C00185000 | 4/22/2024 6:56 PM | 185 | 1.32 | 0.50 | 0.80 | 0.00 | 0.00% | 16 | 173 | 46.17% |
| ARCH240517C00190000 | 4/17/2024 3:14 PM | 190 | 2.20 | 0.25 | 0.55 | 0.00 | 0.00% | 1 | 644 | 47.31% |
| ARCH240517C00195000 | 4/19/2024 3:48 PM | 195 | 0.66 | 0.05 | 1.45 | 0.00 | 0.00% | 20 | 345 | 55.76% |
| ARCH240517C00200000 | 4/18/2024 3:17 PM | 200 | 0.54 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 747 | 59.64% |
| ARCH240517C00210000 | 4/11/2024 2:22 PM | 210 | 0.10 | 0.00 | 2.00 | -0.15 | -60.00% | 2 | 5,714 | 73.97% |
| ARCH240517C00220000 | 4/19/2024 7:11 PM | 220 | 0.15 | 0.00 | 3.90 | 0.00 | 0.00% | 8 | 640 | 96.68% |
| ARCH240517C00230000 | 3/11/2024 4:49 PM | 230 | 1.62 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 37 | 111.18% |
| ARCH240517C00240000 | 1/19/2024 4:04 PM | 240 | 2.50 | 0.00 | 4.10 | 0.00 | 0.00% | 18 | 17 | 115.02% |
| ARCH240517C00250000 | 4/17/2024 2:58 PM | 250 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 88.67% |
| ARCH240517C00260000 | 4/10/2024 3:23 PM | 260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 8 | 68.36% |
| 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 | 106.06% |
| ARCH240517P00100000 | 3/1/2024 3:14 PM | 100 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 47 | 83.59% |
| ARCH240517P00105000 | 3/20/2024 4:52 PM | 105 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 18 | 75.59% |
| ARCH240517P00110000 | 12/21/2023 2:30 PM | 110 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 34 | 116.31% |
| ARCH240517P00115000 | 1/18/2024 2:30 PM | 115 | 0.80 | 0.05 | 4.30 | 0.00 | 0.00% | 1 | 7 | 102.08% |
| ARCH240517P00120000 | 1/18/2024 2:30 PM | 120 | 1.20 | 0.95 | 2.05 | 0.00 | 0.00% | 1 | 3 | 81.98% |
| ARCH240517P00125000 | 3/18/2024 2:25 PM | 125 | 0.99 | 0.20 | 3.80 | 0.00 | 0.00% | 1 | 44 | 78.96% |
| ARCH240517P00130000 | 4/22/2024 5:07 PM | 130 | 0.30 | 0.30 | 0.80 | 0.00 | 0.00% | 2 | 51 | 52.78% |
| ARCH240517P00135000 | 4/16/2024 3:58 PM | 135 | 1.05 | 0.70 | 1.00 | 0.00 | 0.00% | 5 | 61 | 47.31% |
| ARCH240517P00140000 | 4/23/2024 2:21 PM | 140 | 1.48 | 1.35 | 1.55 | 0.42 | 39.62% | 3 | 109 | 44.78% |
| ARCH240517P00145000 | 4/23/2024 1:44 PM | 145 | 2.50 | 2.40 | 2.90 | 0.70 | 38.89% | 3 | 167 | 46.48% |
| ARCH240517P00150000 | 4/23/2024 3:42 PM | 150 | 4.30 | 3.70 | 4.20 | 1.41 | 48.79% | 12 | 332 | 44.10% |
| ARCH240517P00155000 | 4/23/2024 2:43 PM | 155 | 6.15 | 5.70 | 6.50 | 2.00 | 48.19% | 2 | 124 | 45.06% |
| ARCH240517P00160000 | 4/23/2024 3:42 PM | 160 | 9.00 | 8.20 | 10.50 | 2.50 | 38.46% | 3 | 94 | 53.04% |
| ARCH240517P00165000 | 4/23/2024 1:30 PM | 165 | 8.30 | 11.30 | 12.30 | -0.70 | -7.78% | 24 | 87 | 44.32% |
| ARCH240517P00170000 | 4/19/2024 7:13 PM | 170 | 11.65 | 13.70 | 16.80 | 0.00 | 0.00% | 1 | 79 | 50.33% |
| ARCH240517P00175000 | 3/19/2024 2:05 PM | 175 | 19.10 | 13.60 | 17.20 | 0.00 | 0.00% | 40 | 23 | 0.00% |
| ARCH240517P00180000 | 4/12/2024 7:12 PM | 180 | 24.85 | 21.50 | 25.30 | 0.00 | 0.00% | 8 | 26 | 53.72% |
| ARCH240517P00185000 | 3/7/2024 7:00 PM | 185 | 11.94 | 31.70 | 35.40 | 0.00 | 0.00% | 1 | 8 | 87.11% |
| ARCH240517P00190000 | 4/16/2024 6:54 PM | 190 | 27.10 | 30.80 | 35.50 | 0.00 | 0.00% | 2 | 31 | 68.43% |
| ARCH240517P00195000 | 3/12/2024 3:05 PM | 195 | 25.50 | 32.70 | 37.50 | 0.00 | 0.00% | 40 | 30 | 0.00% |
| 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 | 139.40% |
Related Tickers
HCC Warrior Met Coal, Inc.
65.63
-2.18%
AMR Alpha Metallurgical Resources, Inc.
321.34
-3.50%
METC Ramaco Resources, Inc.
14.63
-6.34%
SXC SunCoke Energy, Inc.
10.73
-0.33%
METCB Ramaco Resources, Inc.
11.35
-1.47%
CSO.V Corsa Coal Corp.
0.3450
+4.55%
0975.HK Mongolian Mining Corporation
9.240
-2.01%
MOGLF Mongolian Mining Corporation
1.1900
0.00%
CRSXF Corsa Coal Corp.
0.2500
+1.13%
SMR.AX Stanmore Resources Limited
3.2400
-0.31%