Breaking News

Alliance Resource Partners LP (ARLP)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

26.150 -0.460 -1.73%

01/05 - Closed. Currency in USD

After Hours

26.590

+0.440

+1.683%

0:54:08 - Real-time Data

Type: Equity

Market: United States

Volume: 369,706
Bid/Ask: 0.000 / 0.000
Day's Range: 26.050 - 26.600

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

May 01, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.7	0%	10.3	12.6	0	15.00	0	0%	0	0.95	0
ARLP Call 15.00 Exp: May 15, 2026 Last: 11.7 Chg.: 0% SymbolARLP\|20260515\|15.00C Delta0.9453 Imp Vol2.0198 Bid10.3 Gamma0.0106 Theoretical11.45 Ask12.6 Theta-0.0371 Intrinsic Value11.15 Volume0 Vega0.0055 Time Value0.55 Open Interest4 Rho0.0034 Delta / Theta-25.4909 ARLP Put 15.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260515\|15.00P Delta-0.0734 Imp Vol2.3251 Bid0 Gamma0.0116 Theoretical0.48 Ask0.95 Theta-0.0595 Intrinsic Value-11.15 Volume0 Vega0.0071 Time Value11.15 Open Interest0 Rho-0.0009 Delta / Theta1.2325
0	0%	8.3	9	0	17.50	0	0%	0	0.75	0
ARLP Call 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260515\|17.50C Delta0 Imp Vol0 Bid8.3 Gamma0 Theoretical0 Ask9 Theta0 Intrinsic Value8.65 Volume0 Vega0 Time Value-8.65 Open Interest3 Rho0 Delta / Theta0 ARLP Put 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260515\|17.50P Delta-0.0827 Imp Vol1.6821 Bid0 Gamma0.0176 Theoretical0.38 Ask0.75 Theta-0.0472 Intrinsic Value-8.65 Volume0 Vega0.0078 Time Value8.65 Open Interest0 Rho-0.001 Delta / Theta1.7501
5.87	0%	5.8	7.2	0	20.00	0	0%	0	0.75	0
ARLP Call 20.00 Exp: May 15, 2026 Last: 5.87 Chg.: 0% SymbolARLP\|20260515\|20.00C Delta0.8981 Imp Vol1.1914 Bid5.8 Gamma0.0291 Theoretical6.5 Ask7.2 Theta-0.0357 Intrinsic Value6.15 Volume0 Vega0.009 Time Value-0.28 Open Interest14 Rho0.0045 Delta / Theta-25.187 ARLP Put 20.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260515\|20.00P Delta-0.1095 Imp Vol1.2408 Bid0 Gamma0.0294 Theoretical0.38 Ask0.75 Theta-0.043 Intrinsic Value-6.15 Volume0 Vega0.0096 Time Value6.15 Open Interest1 Rho-0.0012 Delta / Theta2.5486
					26.15	Price @ May 01, 2026 20:12 GMT
0.07	-58.82%	0.05	0.2	21	27.50	2.5	0%	1.35	2.35	0
ARLP Call 27.50 Exp: May 15, 2026 Last: 0.07 Chg.: -58.82% SymbolARLP\|20260515\|27.50C Delta0.1242 Imp Vol0.2265 Bid0.05 Gamma0.1768 Theoretical0.07 Ask0.2 Theta-0.0081 Intrinsic Value-1.35 Volume21 Vega0.0105 Time Value1.42 Open Interest836 Rho0.0011 Delta / Theta-15.4116 ARLP Put 27.50 Exp: May 15, 2026 Last: 2.5 Chg.: 0% SymbolARLP\|20260515\|27.50P Delta-0.6741 Imp Vol0.5022 Bid1.35 Gamma0.1389 Theoretical1.85 Ask2.35 Theta-0.0353 Intrinsic Value1.35 Volume0 Vega0.0184 Time Value1.15 Open Interest126 Rho-0.0075 Delta / Theta19.1124
0.05	0%	0	0.05	5	30.00	0	0%	3.6	4.7	0
ARLP Call 30.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolARLP\|20260515\|30.00C Delta0.0554 Imp Vol0.4268 Bid0 Gamma0.051 Theoretical0.05 Ask0.05 Theta-0.0086 Intrinsic Value-3.85 Volume5 Vega0.0057 Time Value3.9 Open Interest871 Rho0.0005 Delta / Theta-6.4734 ARLP Put 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260515\|30.00P Delta-0.8214 Imp Vol0.699 Bid3.6 Gamma0.0718 Theoretical4.15 Ask4.7 Theta-0.0356 Intrinsic Value3.85 Volume0 Vega0.0132 Time Value-3.85 Open Interest21 Rho-0.0099 Delta / Theta23.0466
0.05	0%	0	0.75	0	32.50	0	0%	5.9	7.3	0
ARLP Call 32.50 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolARLP\|20260515\|32.50C Delta0.1537 Imp Vol0.9916 Bid0 Gamma0.0465 Theoretical0.37 Ask0.75 Theta-0.0425 Intrinsic Value-6.35 Volume0 Vega0.0122 Time Value6.4 Open Interest365 Rho0.0013 Delta / Theta-3.6172 ARLP Put 32.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolARLP\|20260515\|32.50P Delta-0.8697 Imp Vol0.9025 Bid5.9 Gamma0.0449 Theoretical6.6 Ask7.3 Theta-0.0369 Intrinsic Value6.35 Volume0 Vega0.0107 Time Value-6.35 Open Interest0 Rho-0.0113 Delta / Theta23.5403

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	8,823.77	+173.46	+2.01%
NSE All Share	242,277.81	+5072.22	+2.14%
US 30	49,454.3	-197.6	-0.40%
US 500	7,219.8	+10.8	+0.15%
FTSE 100	10,363.93	-14.89	-0.14%
DAX	24,292.38	+337.82	+1.41%
South Africa Top 40	107,229.42	+1229.92	+1.16%

Brent Oil	108.17	-5.84	-5.12%
Crude Oil WTI	101.94	-3.13	-2.98%
Gold	4,661.40	+31.80	+0.69%
Silver	76.712	+2.684	+3.63%
Copper	6.014	+0.033	+0.55%
London Cocoa	2,642.00	+21.00	+0.80%
London Wheat	188.00	+0.10	+0.05%

Nigeria 10Y	14.954	+0.001	+0.01%
Nigeria 2Y	16.749	+0.004	+0.02%
U.K. 10Y	4.9690	-0.0540	-1.08%
Germany 10Y	3.0342	+0.0042	+0.14%
U.S. 10Y	4.378	-0.012	-0.27%
U.S. 5Y	4.021	-0.002	-0.05%
U.S. 2Y	3.888	+0.003	+0.08%

Fidelitybk	20.000	0.000	0.00%
Zenith Bank	130.50	+5.05	+4.03%
UBA	42.75	-1.25	-2.84%
First HoldCo	64.65	-0.35	-0.54%
Guaranty Trust Holding	135.00	-1.00	-0.74%
Sterling Bank	7.650	-0.350	-4.38%
Dangote Cement	970.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ARLP	26.150	-0.460	-1.73%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.00	+3.85%	934.96M
Guaranty Trust Holding	135.00	-0.74%	54.67M
Zenith Bank	130.50	+4.03%	38.42M
Lafarge Africa	350.00	+0.29%	15.34M
MTN Nigeria	915.00	+5.17%	6.19M
Aradel Holdings	2,024.00	+1.77%	2.64M
Seplat Petroleum	11,495.00	+10.00%	2.22M

Name	Last	Chg. %	Vol.
Unilever Nigeria	137.50	+10.00%	2.84M
Chemical and Allied Products	145.20	+10.00%	1.31M
FTN Cocoa Processors PLC	5.50	+10.00%	4.16M
Seplat Petroleum	11,495.00	+10.00%	2.22M
UAC Of Nigeria	181.50	+10.00%	3.56M
BUA Cement	418.00	+10.00%	1.92M
McNichols	6.72	+9.98%	1.64M

Name	Last	Chg. %	Vol.
Aluminum Ex	9.50	-9.95%	470.65K
Royalex	1.36	-9.93%	18.67M
Legend Internet	5.35	-9.32%	1.89M
Austin Laz	3.39	-9.12%	862.20K
Neimeth	8.30	-7.26%	2.78M
Champion Brew	13.00	-7.14%	3.46M
Coronation Insurance	2.50	-6.72%	4.26M