Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $27.80 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.20 | 17.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 11.20 | 14.70 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 17.50 | 8.30 | 12.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 6.20 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 5.10 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 2.70 | 3.00 | 2.80 | +0.01 | +0.36% | 12 | 417 | 0.37 | 0.95 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 27.50 | 0.75 | 1.10 | 0.80 | +0.03 | +3.90% | 319 | 1,897 | 0.21 | 0.58 | 0.23 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 324 | 0.22 | 0.10 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 55 | 0.41 | 0.00 | 0.01 | 0.00 | 7/24/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 422 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 625 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 707 | 0.30 | -0.05 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 27.50 | 0.45 | 0.65 | 0.55 | -0.10 | -15.39% | 114 | 164 | 0.21 | -0.42 | 0.23 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 2.05 | 2.70 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.90 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 4.50 | 5.50 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -1.00 | 0.01 | 0.00 | 9/24/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 6.60 | 9.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 9.10 | 11.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |