NasdaqGS - Delayed Quote • USD
Ramaco Resources, Inc. (METC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517C00012000 | 3/19/2024 2:05 PM | 12 | 4.70 | 3.70 | 4.90 | 0.00 | 0.00% | 2 | 0 | 133.79% |
| METC240517C00014000 | 4/16/2024 3:40 PM | 14 | 2.23 | 2.10 | 2.20 | 0.00 | 0.00% | 19 | 23 | 72.95% |
| METC240517C00015000 | 4/19/2024 6:44 PM | 15 | 1.55 | 1.50 | 1.60 | -0.86 | -35.68% | 34 | 34 | 73.05% |
| METC240517C00016000 | 4/19/2024 3:16 PM | 16 | 1.10 | 1.05 | 1.10 | 0.00 | 0.00% | 5 | 150 | 72.85% |
| METC240517C00017000 | 4/19/2024 2:21 PM | 17 | 0.80 | 0.70 | 0.80 | 0.05 | 6.67% | 14 | 279 | 74.51% |
| METC240517C00018000 | 4/18/2024 5:28 PM | 18 | 0.50 | 0.40 | 0.50 | -0.02 | -3.85% | 1 | 1,750 | 71.29% |
| METC240517C00019000 | 4/19/2024 3:37 PM | 19 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 2,089 | 68.56% |
| METC240517C00020000 | 4/19/2024 3:30 PM | 20 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 5 | 1,061 | 110.16% |
| METC240517C00021000 | 4/17/2024 4:14 PM | 21 | 0.30 | 0.05 | 0.20 | 0.00 | 0.00% | 45 | 77 | 74.61% |
| METC240517C00022000 | 4/18/2024 5:43 PM | 22 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 10 | 78.91% |
| METC240517C00023000 | 4/5/2024 7:47 PM | 23 | 0.15 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 2 | 172.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| METC240517P00012000 | 4/19/2024 2:29 PM | 12 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 12 | 68.75% |
| METC240517P00013000 | 4/18/2024 7:41 PM | 13 | 0.21 | 0.20 | 0.25 | 0.00 | 0.00% | 21 | 161 | 66.60% |
| METC240517P00014000 | 4/19/2024 3:29 PM | 14 | 0.50 | 0.45 | 0.55 | 0.03 | 6.38% | 21 | 109 | 68.75% |
| METC240517P00015000 | 4/19/2024 7:41 PM | 15 | 0.90 | 0.85 | 0.95 | 0.04 | 4.65% | 22 | 1,857 | 69.43% |
| METC240517P00016000 | 4/19/2024 6:21 PM | 16 | 1.40 | 1.35 | 1.50 | 0.38 | 37.25% | 25 | 114 | 69.34% |
| METC240517P00017000 | 4/18/2024 6:27 PM | 17 | 2.04 | 2.00 | 2.15 | 0.00 | 0.00% | 23 | 194 | 69.34% |
| METC240517P00018000 | 4/19/2024 5:50 PM | 18 | 2.79 | 2.70 | 2.90 | 0.52 | 22.91% | 14 | 13 | 66.99% |
| METC240517P00019000 | 4/18/2024 4:46 PM | 19 | 3.29 | 2.25 | 5.80 | 0.00 | 0.00% | 27 | 38 | 96.88% |
| METC240517P00021000 | 4/9/2024 2:08 PM | 21 | 5.20 | 5.20 | 6.00 | 0.00 | 0.00% | - | 1 | 83.01% |
Related Tickers
SXC SunCoke Energy, Inc.
10.73
+0.85%
ARCH Arch Resources, Inc.
163.18
+0.22%
HCC Warrior Met Coal, Inc.
67.04
+1.35%
AMR Alpha Metallurgical Resources, Inc.
329.50
-2.29%
CSO.V Corsa Coal Corp.
0.2950
-7.81%
0975.HK Mongolian Mining Corporation
10.040
-3.09%
CRSXF Corsa Coal Corp.
0.2170
-9.58%
SMR.AX Stanmore Resources Limited
3.1800
-3.05%
AREC American Resources Corporation
1.3500
-2.88%
HCC.MX Warrior Met Coal, Inc.
1,132.12
+2.41%