Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00025000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 11.20 | 9.80 | 12.55 | +2.65 | +30.99% | 50 | 53 | 155.47% |
| AR240621C00025000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 10.33 | 8.65 | 12.60 | +0.33 | +3.30% | 83 | 5,656 | 204.00% |
| AR240816C00025000 | 2024-05-28 2:57PM EDT | 2024-08-16 | 10.00 | 10.25 | 13.40 | 0.00 | - | 35 | 824 | 86.52% |
| AR241115C00025000 | 2024-05-29 10:18AM EDT | 2024-11-15 | 10.49 | 10.55 | 13.95 | 0.00 | - | 30 | 230 | 66.21% |
| AR250117C00025000 | 2024-05-31 12:20PM EDT | 2025-01-17 | 11.62 | 11.25 | 14.50 | +0.34 | +3.01% | 1 | 2,149 | 65.33% |
| AR260116C00025000 | 2024-05-28 1:27PM EDT | 2026-01-16 | 13.50 | 13.90 | 17.00 | 0.00 | - | 1 | 620 | 61.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00025000 | 2024-05-28 10:13AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,584 | 67.97% |
| AR240816P00025000 | 2024-05-28 11:57AM EDT | 2024-08-16 | 0.14 | 0.03 | 0.83 | 0.00 | - | 2 | 778 | 61.91% |
| AR241115P00025000 | 2024-05-28 11:15AM EDT | 2024-11-15 | 0.52 | 0.20 | 0.45 | 0.00 | - | 1 | 333 | 42.48% |
| AR250117P00025000 | 2024-05-31 10:39AM EDT | 2025-01-17 | 0.71 | 0.59 | 0.64 | -0.01 | -1.39% | 1 | 4,344 | 40.23% |
| AR260116P00025000 | 2024-05-22 11:22AM EDT | 2026-01-16 | 2.28 | 1.84 | 2.45 | 0.00 | - | 3 | 1,409 | 42.48% |
© 2024 Yahoo. All rights reserved.