Options Chain for RAMACO RES INC COM CL A (METC) - $12.43 as of 11/20/2024 8:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 10.70 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 6.30 | 8.70 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 5.30 | 7.70 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 5.00 | 7.10 | 3.60 | 0.00 | 0.00% | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 4.00 | 6.10 | 3.60 | 0.00 | 0.00% | 0 | 22 | 3.23 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 3.20 | 4.60 | 2.70 | 0.00 | 0.00% | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 2.40 | 3.40 | 2.20 | 0.00 | 0.00% | 0 | 164 | 0.74 | 0.94 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 1.50 | 1.65 | 1.38 | 0.00 | 0.00% | 0 | 339 | 0.64 | 0.80 | 0.16 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.80 | 0.95 | 0.96 | +0.16 | +20.00% | 6 | 1,465 | 0.50 | 0.60 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.40 | 0.50 | 0.28 | -0.20 | -41.67% | 10 | 416 | 0.51 | 0.39 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 0.15 | 0.25 | 0.30 | +0.12 | +66.67% | 4 | 462 | 0.50 | 0.22 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 555 | 0.53 | 0.11 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 115 | 1.78 | 0.05 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 140 | 1.15 | 0.02 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 103 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 5.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 93 | 2.02 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 440 | 1.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 177 | 0.59 | -0.06 | 0.09 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.15 | 0.35 | 0.19 | -0.11 | -36.67% | 2 | 1,580 | 0.54 | -0.20 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 1,208 | 0.52 | -0.40 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 1.05 | 1.20 | 1.23 | 0.00 | 0.00% | 0 | 122 | 0.52 | -0.61 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 1.80 | 1.95 | 1.82 | -0.58 | -24.17% | 1 | 170 | 0.51 | -0.78 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 2.70 | 2.90 | 3.60 | 0.00 | 0.00% | 0 | 56 | 0.58 | -0.89 | 0.10 | -0.01 | 10/7/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 3.60 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.95 | 0.05 | 0.00 | 8/27/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 3.30 | 6.40 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.98 | 0.02 | 0.00 | 7/31/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 5.40 | 6.00 | 7.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.99 | 0.01 | 0.00 | 9/19/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 5.00 | 8.40 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 6.00 | 9.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 21.00 | 7.10 | 10.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.00 | 8.20 | 11.30 | 9.52 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 9.10 | 12.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 24.00 | 10.10 | 13.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 12.60 | 14.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 16.20 | 18.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |