Options Chain for RAMACO RES INC COM CL A (METC) - $10.27 as of 9/6/2024 3:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.00 | 6.80 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 4.30 | 6.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:54 PM EST |
| 6.00 | 1.90 | 5.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.00 | 2.25 | 4.00 | % | 0 | 0 | 1.55 | 0.99 | 0.02 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 8.00 | 0.40 | 3.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.90 | 0.14 | -0.01 | 7/29/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 0.65 | 0.75 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.66 | 0.32 | -0.02 | 7/2/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.15 | 0.30 | 0.25 | -1.85 | -88.10% | 7 | 0 | 0.61 | 0.32 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | 1.30 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.11 | 0.16 | -0.01 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 4 | 275 | 1.75 | 0.03 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 527 | 2.26 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 322 | 2.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 346 | 2.89 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 2 | 433 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 264 | 1.64 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 131 | 3.44 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 3.60 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 165 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 87 | 3.87 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 4.00 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4.11 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 4.22 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 97 | 3.10 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 4.43 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 4.53 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 20 | 3.50 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | -0.01 | 0.02 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.10 | +0.05 | +100.00% | 5 | 40 | 0.90 | -0.10 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 9.00 | 0.25 | 0.30 | 0.27 | +0.22 | +440.00% | 117 | 131 | 0.62 | -0.34 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 10.00 | 0.75 | 0.90 | 0.82 | +0.47 | +134.29% | 31 | 259 | 0.61 | -0.68 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 11.00 | 1.60 | 1.75 | 1.70 | +0.75 | +78.95% | 13 | 532 | 0.82 | -0.89 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 12.00 | 1.05 | 4.20 | 1.18 | 0.00 | 0.00% | 0 | 411 | 1.09 | -0.97 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 13.00 | 2.25 | 5.20 | 3.57 | +1.97 | +123.13% | 6 | 371 | 1.18 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 14.00 | 3.20 | 6.20 | 2.95 | 0.00 | 0.00% | 0 | 37 | 3.74 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 15.00 | 5.50 | 7.20 | 3.40 | 0.00 | 0.00% | 0 | 67 | 1.54 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 16.00 | 6.40 | 8.20 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 17.00 | 7.40 | 9.20 | 5.10 | 0.00 | 0.00% | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 18.00 | 7.10 | 10.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 19.00 | 8.00 | 11.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 20.00 | 9.10 | 12.20 | 6.16 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 3:59:54 PM EST |
| 21.00 | 10.10 | 13.20 | 8.70 | 0.00 | 0.00% | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 22.00 | 11.50 | 14.10 | 10.26 | 0.00 | 0.00% | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 23.00 | 13.40 | 15.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 24.00 | 13.30 | 16.20 | 12.50 | 0.00 | 0.00% | 0 | 2 | 3.76 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 25.00 | 14.50 | 17.20 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 26.00 | 15.10 | 18.20 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:54 PM EST |
| 27.00 | 16.50 | 19.20 | 12.48 | 0.00 | 0.00% | 0 | 8 | 3.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 3:59:54 PM EST |
| 30.00 | 20.40 | 22.20 | 12.67 | 0.00 | 0.00% | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 9/6/2024 3:59:54 PM EST |
| 35.00 | 25.30 | 26.60 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |