Optionistics

Quote for METC (RAMACO RESOURCES INC. COMMON S)

Data as of

Last
7.50
Change
-0.17
Open
7.80
Previous
7.67
High
7.87
Low
7.17
Bid
-
Ask
-
Volume
1,899,989
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.882
Hist Vol
0.812
Opt Volume
438
Open Int
68,329

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 7.00Oct 16 '26 8.000.831.00
Mar 19 '27 6.00Mar 19 '27 9.001.553.00
Mar 19 '27 6.00Mar 19 '27 7.000.701.00
Oct 16 '26 7.00Oct 16 '26 9.001.142.00
Mar 19 '27 6.00Mar 19 '27 8.001.102.00
Mar 19 '27 6.00Mar 19 '27 10.001.754.00
Dec 18 '26 7.00Dec 18 '26 8.000.601.00
Mar 19 '27 8.00Mar 19 '27 9.000.451.00
Dec 18 '26 7.00Dec 18 '26 9.000.952.00
Mar 19 '27 7.00Mar 19 '27 9.000.852.00
Jan 15 '27 6.00Jan 15 '27 7.000.651.00
Mar 19 '27 8.00Mar 19 '27 10.000.652.00
Nov 20 '26 8.00Nov 20 '26 10.000.652.00
Jan 15 '27 7.00Jan 15 '27 8.000.481.00
Mar 19 '27 7.00Mar 19 '27 8.000.401.00
Jan 15 '27 6.00Jan 15 '27 8.001.132.00
Dec 18 '26 8.00Dec 18 '26 9.000.351.00
Mar 19 '27 7.00Mar 19 '27 10.001.053.00
Dec 18 '26 6.00Dec 18 '26 8.001.222.00
Nov 20 '26 7.00Nov 20 '26 8.000.531.00
Dec 18 '26 7.00Dec 18 '26 10.001.153.00
Nov 20 '26 8.00Nov 20 '26 9.000.351.00
Nov 20 '26 7.00Nov 20 '26 10.001.183.00
Dec 18 '26 6.00Dec 18 '26 9.001.573.00
Jan 15 '27 8.00Jan 15 '27 10.000.552.00
Dec 18 '26 6.00Dec 18 '26 7.000.621.00
Jan 15 '27 8.00Jan 15 '27 9.000.251.00
Nov 20 '26 7.00Nov 20 '26 9.000.882.00
Dec 18 '26 8.00Dec 18 '26 10.000.552.00
Jan 15 '27 7.00Jan 15 '27 10.001.033.00
Jan 15 '27 7.00Jan 15 '27 9.000.732.00
Jan 15 '27 6.00Jan 15 '27 10.001.684.00
Jan 15 '27 6.00Jan 15 '27 9.001.383.00
Dec 18 '26 6.00Dec 18 '26 10.001.784.00
Jan 21 '28 8.00Jan 21 '28 10.000.152.00
Oct 16 '26 8.00Oct 16 '26 9.000.311.00