Options Chain for ALLIANCE RESOURCE PARTNERS L P UT LTD PART (ARLP) - $20.19 as of 3/28/2024 3:30:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.50 | 12.30 | 14.80 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
10.00 | 9.80 | 11.70 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
12.50 | 7.30 | 9.90 | 7.20 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 1:59:01 PM EST |
15.00 | 4.90 | 7.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
17.50 | 2.20 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 190 | 0.43 | 0.99 | 0.02 | 0.00 | 3/21/2024 | 3/28/2024 1:59:01 PM EST |
20.00 | 0.50 | 0.60 | 0.50 | -0.12 | -19.36% | 13 | 1,369 | 0.23 | 0.59 | 0.34 | -0.01 | 3/28/2024 | 3/28/2024 1:59:01 PM EST |
22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.30 | 0.03 | 0.06 | 0.00 | 3/27/2024 | 3/28/2024 1:59:01 PM EST |
25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 1:59:01 PM EST |
27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 276 | 0.39 | -0.01 | 0.02 | 0.00 | 3/26/2024 | 3/28/2024 1:59:01 PM EST |
20.00 | 0.30 | 0.35 | 0.35 | +0.10 | +40.00% | 9 | 418 | 0.23 | -0.41 | 0.34 | -0.01 | 3/28/2024 | 3/28/2024 1:59:01 PM EST |
22.50 | 2.00 | 2.80 | 2.20 | -1.30 | -37.15% | 1 | 1 | 1.35 | -0.97 | 0.06 | 0.00 | 3/28/2024 | 3/28/2024 1:59:01 PM EST |
25.00 | 4.60 | 6.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
27.50 | 7.00 | 9.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
30.00 | 9.50 | 11.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
32.50 | 12.00 | 14.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
35.00 | 14.50 | 16.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST | |||
37.50 | 17.10 | 19.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:59:01 PM EST |