NYSE - Delayed Quote USD

Arch Resources, Inc. (ARCH)

160.12 -0.04 (-0.02%)
At close: May 7 at 4:00 PM EDT
160.00 -0.12 (-0.07%)
After hours: May 7 at 6:08 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 0 257.47%
ARCH240517C00100000 2/6/2024 4:14 PM 100 66.00 83.00 87.90 0.00 0.00% 10 17 615.01%
ARCH240517C00115000 10/26/2023 7:28 PM 115 42.70 49.50 54.00 0.00 0.00% - 0 249.41%
ARCH240517C00120000 3/15/2024 5:39 PM 120 42.90 35.60 40.20 0.00 0.00% 1 2 78.13%
ARCH240517C00125000 4/29/2024 1:30 PM 125 39.90 33.00 37.50 0.00 0.00% 1 4 73.24%
ARCH240517C00130000 4/29/2024 1:30 PM 130 34.20 28.00 32.80 0.00 0.00% 1 3 72.07%
ARCH240517C00135000 2/2/2024 4:07 PM 135 45.67 35.00 39.50 0.00 0.00% 1 3 232.84%
ARCH240517C00140000 3/8/2024 6:40 PM 140 46.43 15.00 18.70 0.00 0.00% 4 3 0.00%
ARCH240517C00145000 4/15/2024 7:14 PM 145 16.50 13.50 18.00 0.00 0.00% 1 9 83.03%
ARCH240517C00150000 4/26/2024 3:51 PM 150 16.54 10.10 13.00 0.00 0.00% 1 30 66.19%
ARCH240517C00155000 5/3/2024 4:27 PM 155 7.70 5.70 7.60 0.00 0.00% 1 95 44.17%
ARCH240517C00160000 5/7/2024 5:07 PM 160 4.30 3.60 4.40 -0.80 -15.69% 8 101 41.07%
ARCH240517C00165000 5/7/2024 5:07 PM 165 1.90 1.65 2.10 -0.87 -31.41% 5 383 38.06%
ARCH240517C00170000 5/7/2024 7:45 PM 170 0.60 0.20 0.80 -0.30 -33.33% 5 851 35.84%
ARCH240517C00175000 5/7/2024 7:46 PM 175 0.25 0.10 0.45 -0.30 -54.55% 2 716 39.75%
ARCH240517C00180000 5/6/2024 4:00 PM 180 0.35 0.05 0.35 0.00 0.00% 2 109 46.05%
ARCH240517C00185000 4/25/2024 4:06 PM 185 0.75 0.10 1.00 0.00 0.00% 2 173 59.86%
ARCH240517C00190000 4/30/2024 1:32 PM 190 0.10 0.00 0.75 0.00 0.00% 1 666 62.70%
ARCH240517C00195000 4/30/2024 4:05 PM 195 0.70 0.00 0.75 0.00 0.00% 2 343 70.07%
ARCH240517C00200000 4/25/2024 4:06 PM 200 0.21 0.00 0.00 0.00 0.00% 1 747 25.00%
ARCH240517C00210000 4/23/2024 1:39 PM 210 0.10 0.00 0.75 0.00 0.00% 2 5,712 90.23%
ARCH240517C00220000 4/19/2024 7:11 PM 220 0.15 0.00 0.75 0.00 0.00% 8 640 102.44%
ARCH240517C00230000 3/11/2024 4:49 PM 230 1.62 0.00 4.80 0.00 0.00% 4 37 167.97%
ARCH240517C00240000 1/19/2024 4:04 PM 240 2.50 0.00 4.10 0.00 0.00% 18 17 174.37%
ARCH240517C00250000 4/17/2024 2:58 PM 250 0.15 0.00 0.75 0.00 0.00% 2 6 134.47%
ARCH240517C00260000 4/10/2024 3:23 PM 260 0.05 0.00 0.05 0.00 0.00% 6 8 103.91%

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 73 173.24%
ARCH240517P00100000 3/1/2024 3:14 PM 100 0.05 0.00 0.40 0.00 0.00% 10 47 137.31%
ARCH240517P00105000 3/20/2024 4:52 PM 105 0.30 0.00 0.40 0.00 0.00% 2 18 124.61%
ARCH240517P00110000 12/21/2023 2:30 PM 110 1.05 0.00 4.80 0.00 0.00% 1 34 191.11%
ARCH240517P00115000 1/18/2024 2:30 PM 115 0.80 0.05 4.30 0.00 0.00% 1 7 168.65%
ARCH240517P00120000 1/18/2024 2:30 PM 120 1.20 0.95 2.05 0.00 0.00% 1 3 136.72%
ARCH240517P00125000 3/18/2024 2:25 PM 125 0.99 0.20 3.80 0.00 0.00% 1 44 132.47%
ARCH240517P00130000 4/22/2024 5:07 PM 130 0.30 0.00 0.75 0.00 0.00% 2 51 76.27%
ARCH240517P00135000 5/7/2024 6:11 PM 135 0.10 0.05 0.15 -0.05 -33.33% 2 49 50.98%
ARCH240517P00140000 5/7/2024 5:57 PM 140 0.15 0.10 2.35 -0.10 -40.00% 1 105 73.24%
ARCH240517P00145000 5/7/2024 7:12 PM 145 0.25 0.20 0.90 -0.46 -64.79% 1 159 53.71%
ARCH240517P00150000 5/6/2024 3:25 PM 150 0.70 0.40 0.85 0.00 0.00% 3 373 39.55%
ARCH240517P00155000 5/7/2024 7:50 PM 155 1.55 1.30 2.65 -0.95 -38.00% 2 138 45.96%
ARCH240517P00160000 5/3/2024 6:51 PM 160 3.80 3.20 4.50 0.00 0.00% 13 176 43.15%
ARCH240517P00165000 5/7/2024 3:17 PM 165 5.70 5.50 8.40 -0.10 -1.72% 2 93 52.44%
ARCH240517P00170000 5/1/2024 6:47 PM 170 12.20 8.00 11.50 0.00 0.00% 1 80 46.92%
ARCH240517P00175000 4/30/2024 4:27 PM 175 12.60 12.50 16.90 0.00 0.00% 1 24 64.43%
ARCH240517P00180000 4/12/2024 7:12 PM 180 24.85 17.50 21.80 0.00 0.00% 8 9 74.54%
ARCH240517P00185000 3/7/2024 7:00 PM 185 11.94 31.70 35.40 0.00 0.00% 1 8 163.23%
ARCH240517P00190000 4/25/2024 5:41 PM 190 26.00 27.50 32.30 0.00 0.00% 2 3 102.49%
ARCH240517P00195000 3/12/2024 3:05 PM 195 25.50 32.70 37.50 0.00 0.00% 40 30 63.57%
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% - 0 138.53%
ARCH240517P00230000 3/11/2024 1:45 PM 230 54.80 76.00 80.90 0.00 0.00% 20 0 253.93%

Related Tickers

HCC Warrior Met Coal, Inc.
66.08
+2.04%
 
AMR Alpha Metallurgical Resources, Inc.
304.57
+2.67%
 
METC Ramaco Resources, Inc.
15.73
+0.13%
 
SXC SunCoke Energy, Inc.
10.23
-0.49%
 
METCB Ramaco Resources, Inc.
11.74
+4.82%
 
0975.HK Mongolian Mining Corporation
9.850
+1.44%
 
MOGLF Mongolian Mining Corporation
1.2380
0.00%
 
CSO.V Corsa Coal Corp.
0.3400
+3.03%
 
CAD.V Colonial Coal International Corp.
2.7500
-5.17%
 
AREC American Resources Corporation
1.2400
-4.62%