UK markets closed

Antero Resources Corporation (AR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.16-0.95 (-2.79%)
At close: 04:00PM EDT
33.16 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240621C000270002024-06-14 3:17PM EDT2024-06-216.125.657.50-2.64-30.14%1746149.61%
AR240628C000270002024-06-11 2:05PM EDT2024-06-288.605.008.250.00-12105.47%
AR240705C000270002024-06-11 3:38PM EDT2024-07-058.586.156.450.00--160.55%
AR240719C000270002024-06-11 1:19PM EDT2024-07-198.606.256.550.00-6853.32%
AR240816C000270002024-06-10 12:50PM EDT2024-08-168.505.057.800.00-140581.25%
AR241115C000270002024-06-06 11:11AM EDT2024-11-158.646.708.800.00-156450.90%
AR250117C000270002024-06-06 11:33AM EDT2025-01-179.308.208.500.00-1250.66%
AR260116C000270002024-06-11 9:55AM EDT2026-01-1612.9310.9511.350.00-19351.84%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240621P000270002024-06-14 3:09PM EDT2024-06-210.030.000.20+0.01+50.00%282,248102.73%
AR240705P000270002024-06-03 12:43PM EDT2024-07-050.050.012.100.00-11116.36%
AR240816P000270002024-06-11 12:35PM EDT2024-08-160.180.260.330.00-201,00543.31%
AR241115P000270002024-05-22 1:17PM EDT2024-11-150.840.931.010.00-3018841.28%
AR250117P000270002024-05-21 3:59PM EDT2025-01-171.051.251.370.00--239.87%
AR260116P000270002024-06-10 3:20PM EDT2026-01-162.612.883.150.00-1535638.26%