Options Chain for RAMACO RES INC COM CL A (METC) - $15.91 as of 4/26/2024 3:29:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.00 | 8.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 5.60 | 6.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 11.00 | 3.00 | 6.50 | % | 0 | 0 | 3.12 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.00 | 2.10 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.44 | 0.97 | 0.03 | -0.01 | 3/19/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 3.00 | 5.20 | 2.20 | 0.00 | 0.00% | 0 | 11 | 1.75 | 0.92 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 2.25 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 79 | 0.68 | 0.82 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.55 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 284 | 0.70 | 0.68 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 1.05 | 1.15 | 1.09 | +0.04 | +3.81% | 91 | 384 | 0.71 | 0.54 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 13 | 960 | 0.71 | 0.40 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.40 | 0.50 | 0.40 | +0.05 | +14.29% | 162 | 1,753 | 0.73 | 0.28 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 9 | 2,105 | 0.74 | 0.19 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 1,074 | 0.72 | 0.12 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 1 | 82 | 0.75 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.04 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.02 | 0.02 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.03 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 3 | 194 | 0.65 | -0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 36 | 155 | 0.68 | -0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.55 | 0.65 | 0.52 | -0.13 | -20.00% | 12 | 2,115 | 0.70 | -0.32 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 1.00 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 137 | 0.70 | -0.46 | 0.15 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 1.60 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 184 | 0.71 | -0.60 | 0.14 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 2.35 | 2.50 | 2.79 | 0.00 | 0.00% | 0 | 27 | 0.73 | -0.72 | 0.12 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 3.10 | 3.30 | 3.29 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.81 | 0.10 | -0.02 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 4.00 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.70 | -0.88 | 0.07 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 4.60 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.93 | 0.05 | -0.01 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 5.80 | 8.10 | 5.40 | 0.00 | 0.00% | 0 | 3 | 1.53 | -0.96 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 6.70 | 7.40 | % | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 24.00 | 7.10 | 10.00 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 7.00 | 9.50 | % | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 13.70 | 14.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |