Breaking News

Alliance Resource Partners LP (ARLP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

23.155 -0.255 -1.09%

19:34:02 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 449,008
Bid/Ask: 0.000 / 0.000
Day's Range: 22.900 - 23.655

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Alliance Resource Option Chain

Get free option data for ARLP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Alliance Resource options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 20, 2025 18:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.8	0%	7.9	8.8	0	15.00	0	0%	0	0.95	0
ARLP Call 15.00 Exp: Sep 19, 2025 Last: 11.8 Chg.: 0% SymbolARLP\|20250919\|15.00C Delta0.9034 Imp Vol1.3256 Bid7.9 Gamma0.0194 Theoretical8.35 Ask8.8 Theta-0.0215 Intrinsic Value7.94 Volume0 Vega0.0108 Time Value3.86 Open Interest0 Rho0.0066 Delta / Theta-41.939 ARLP Put 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolARLP\|20250919\|15.00P Delta-0.0969 Imp Vol1.3333 Bid0 Gamma0.0195 Theoretical0.48 Ask0.95 Theta-0.0253 Intrinsic Value-7.94 Volume0 Vega0.0113 Time Value7.94 Open Interest0 Rho-0.0022 Delta / Theta3.8266
0	0%	5.5	6.6	0	17.50	0	0%	0	0.75	0
ARLP Call 17.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolARLP\|20250919\|17.50C Delta0.8442 Imp Vol1.0878 Bid5.5 Gamma0.0332 Theoretical6.05 Ask6.6 Theta-0.0254 Intrinsic Value5.44 Volume0 Vega0.0153 Time Value-5.44 Open Interest0 Rho0.0079 Delta / Theta-33.241 ARLP Put 17.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolARLP\|20250919\|17.50P Delta-0.1173 Imp Vol0.8834 Bid0 Gamma0.0338 Theoretical0.38 Ask0.75 Theta-0.0194 Intrinsic Value-5.44 Volume0 Vega0.0129 Time Value5.44 Open Interest10 Rho-0.0025 Delta / Theta6.0458
3.3	0%	2.9	3.7	5	20.00	0.08	0%	0	0.05	0
ARLP Call 20.00 Exp: Sep 19, 2025 Last: 3.3 Chg.: 0% SymbolARLP\|20250919\|20.00C Delta0.818 Imp Vol0.5758 Bid2.9 Gamma0.0701 Theoretical3.3 Ask3.7 Theta-0.0142 Intrinsic Value2.94 Volume5 Vega0.017 Time Value0.36 Open Interest0 Rho0.0086 Delta / Theta-57.5878 ARLP Put 20.00 Exp: Sep 19, 2025 Last: 0.08 Chg.: 0% SymbolARLP\|20250919\|20.00P Delta-0.0352 Imp Vol0.2646 Bid0 Gamma0.0444 Theoretical0.03 Ask0.05 Theta-0.0024 Intrinsic Value-2.94 Volume0 Vega0.0051 Time Value3.02 Open Interest352 Rho-0.0007 Delta / Theta14.8505
					22.94	Price @ Aug 20, 2025 18:12 GMT
0.15	-28.57%	0.1	0.15	10	25.00	2	25%	2	2.15	36
ARLP Call 25.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: -28.57% SymbolARLP\|20250919\|25.00C Delta0.1547 Imp Vol0.293 Bid0.1 Gamma0.1234 Theoretical0.15 Ask0.15 Theta-0.0071 Intrinsic Value-2.06 Volume10 Vega0.0156 Time Value2.21 Open Interest638 Rho0.0025 Delta / Theta-21.681 ARLP Put 25.00 Exp: Sep 19, 2025 Last: 2 Chg.: 25% SymbolARLP\|20250919\|25.00P Delta-0.9367 Imp Vol0.1916 Bid2 Gamma0.0882 Theoretical2.15 Ask2.15 Theta-0.0053 Intrinsic Value2.06 Volume36 Vega0.0073 Time Value-0.06 Open Interest1,257 Rho-0.0195 Delta / Theta176.6665
0.05	0%	0	0.05	204	27.50	3.96	0%	4.4	4.6	0
ARLP Call 27.50 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolARLP\|20250919\|27.50C Delta0.0499 Imp Vol0.3783 Bid0 Gamma0.0413 Theoretical0.05 Ask0.05 Theta-0.0041 Intrinsic Value-4.56 Volume204 Vega0.0068 Time Value4.61 Open Interest1,125 Rho0.0008 Delta / Theta-12.1573 ARLP Put 27.50 Exp: Sep 19, 2025 Last: 3.96 Chg.: 0% SymbolARLP\|20250919\|27.50P Delta0 Imp Vol0 Bid4.4 Gamma0 Theoretical0 Ask4.6 Theta0 Intrinsic Value4.56 Volume0 Vega0 Time Value-0.6 Open Interest101 Rho0 Delta / Theta0
0.05	0%	0	0.1	1	30.00	6.6	0%	6.4	7.2	0
ARLP Call 30.00 Exp: Sep 19, 2025 Last: 0.05 Chg.: 0% SymbolARLP\|20250919\|30.00C Delta0.0387 Imp Vol0.5146 Bid0 Gamma0.0247 Theoretical0.05 Ask0.1 Theta-0.0046 Intrinsic Value-7.06 Volume1 Vega0.0055 Time Value7.11 Open Interest7,967 Rho0.0006 Delta / Theta-8.4055 ARLP Put 30.00 Exp: Sep 19, 2025 Last: 6.6 Chg.: 0% SymbolARLP\|20250919\|30.00P Delta-0.9298 Imp Vol0.585 Bid6.4 Gamma0.0317 Theoretical7.2 Ask7.2 Theta-0.0102 Intrinsic Value7.06 Volume0 Vega0.008 Time Value-0.46 Open Interest2 Rho-0.0235 Delta / Theta91.5651

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ARLP Comments

Write your thoughts about Alliance Resource Partners LP

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,165.05	-34.47	-0.66%
NSE All Share	141,566.28	-1047.19	-0.73%
US 30	44,853.3	-69.1	-0.15%
US 500	6,376.1	-35.4	-0.55%
FTSE 100	9,288.14	+98.92	+1.08%
DAX	24,277.10	-145.97	-0.60%
South Africa Top 40	93,491.95	-133.41	-0.14%

Brent Oil	66.97	+1.18	+1.79%
Crude Oil WTI	62.87	+1.10	+1.78%
Gold	3,388.32	+29.62	+0.88%
Silver	37.780	+0.448	+1.20%
Copper	4.4310	+0.0085	+0.19%
London Cocoa	5,572.00	-80.00	-1.42%
London Wheat	167.15	+0.60	+0.36%

Nigeria 10Y	15.678	+0.001	+0.01%
Nigeria 2Y	16.827	+0.002	+0.01%
U.K. 10Y	4.6740	0.0000	0.00%
Germany 10Y	2.7182	+0.0012	+0.04%
U.S. 10Y	4.291	-0.011	-0.26%
U.S. 5Y	3.803	-0.019	-0.50%
U.S. 2Y	3.737	-0.017	-0.45%

Fidelitybk	20.700	-0.150	-0.72%
Zenith Bank	68.00	+0.95	+1.42%
UBA	48.00	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	90.15	-4.85	-5.11%
Sterling Bank	7.800	0.000	0.00%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ARLP	23.155	-0.255	-1.09%
MUKAM MUFJ DC Glo.	15,185.000	-49.000	-0.32%
Manulife Global B.	13.365	+0.015	+0.11%
Mirabaud Crecimie.	100.536	+0.203	+0.20%
Mercer Sustainabl.			%
Wasatch Ultra Gro.	29.68	-0.26	-0.87%
Goldman Sachs Ind.	25.500	+0.240	+0.95%
SAVIR 2000 DE INV.	16.113	0.000	0%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	19.74	+9.97%	54.52M
Access Holdings	27.40	-0.18%	18.85M
Zenith Bank	68.00	+1.42%	18.31M
UBA	48.00	0.00%	12.87M
Guaranty Trust Holding	90.15	-5.11%	10.16M
STANBIC IBTC Bank	95.00	-2.46%	8.14M
MTN Nigeria	445.00	0.00%	3.02M

Name	Last	Chg. %	Vol.
Austin Laz	2.64	+10.00%	1.24M
Champion Brew	19.74	+9.97%	54.52M
Ncr Nigeria	9.55	+9.77%	113.00K
Multverse	11.10	+8.82%	1.60M
Nigerian Enamelware PLC	39.00	+8.64%	643.85K
Daarcomm	1.30	+5.69%	6.86M
Afriprud	15.90	+5.30%	5.94M

Name	Last	Chg. %	Vol.
Conoil	211.10	-9.98%	471.09K
Guinness Nigeria	140.20	-9.98%	243.57K
Consolidated Hallmark	4.35	-9.94%	3.77M
Royalex	2.27	-9.92%	46.15M
Ellah Lakes	14.90	-9.81%	11.93M
Sovereign Trust Insurance Plc	2.67	-9.80%	15.13M
Deap Capital Management Trust	1.75	-9.79%	13.65M