Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00030000 | 2024-06-06 3:04PM EDT | 2024-06-14 | 4.23 | 3.95 | 4.30 | 0.00 | - | 1 | 3 | 64.84% |
| AR240621C00030000 | 2024-06-06 3:04PM EDT | 2024-06-21 | 4.08 | 3.95 | 4.30 | -0.20 | -4.67% | 1 | 3,868 | 60.55% |
| AR240628C00030000 | 2024-05-30 12:50PM EDT | 2024-06-28 | 5.25 | 2.82 | 4.40 | 0.00 | - | 1 | 11 | 54.88% |
| AR240719C00030000 | 2024-06-04 11:27AM EDT | 2024-07-19 | 4.45 | 3.90 | 5.40 | 0.00 | - | 5 | 36 | 68.75% |
| AR240816C00030000 | 2024-06-04 10:48AM EDT | 2024-08-16 | 4.86 | 3.95 | 5.05 | 0.00 | - | 9 | 316 | 45.75% |
| AR241115C00030000 | 2024-05-17 11:10AM EDT | 2024-11-15 | 6.67 | 6.20 | 6.35 | 0.00 | - | 64 | 225 | 47.71% |
| AR250117C00030000 | 2024-06-03 3:42PM EDT | 2025-01-17 | 7.80 | 6.85 | 7.00 | 0.00 | - | 53 | 5,122 | 47.51% |
| AR260116C00030000 | 2024-05-30 10:35AM EDT | 2026-01-16 | 10.40 | 8.00 | 10.30 | 0.00 | - | 15 | 1,252 | 51.11% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00030000 | 2024-06-07 3:28PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.13 | -0.04 | -36.36% | 20 | 3,791 | 48.44% |
| AR240628P00030000 | 2024-05-17 11:41AM EDT | 2024-06-28 | 0.15 | 0.07 | 0.25 | 0.00 | - | 2 | 3 | 47.66% |
| AR240719P00030000 | 2024-06-04 3:29PM EDT | 2024-07-19 | 0.40 | 0.26 | 0.38 | 0.00 | - | 6 | 401 | 38.77% |
| AR240816P00030000 | 2024-06-05 2:52PM EDT | 2024-08-16 | 0.65 | 0.61 | 0.69 | 0.00 | - | 104 | 1,509 | 38.04% |
| AR241115P00030000 | 2024-06-06 12:17PM EDT | 2024-11-15 | 1.56 | 1.53 | 1.60 | 0.00 | - | 5 | 1,159 | 38.11% |
| AR250117P00030000 | 2024-06-03 12:21PM EDT | 2025-01-17 | 1.76 | 1.94 | 2.00 | 0.00 | - | 6 | 2,546 | 36.82% |
| AR260116P00030000 | 2024-06-07 1:00PM EDT | 2026-01-16 | 3.91 | 3.75 | 4.00 | +0.08 | +2.09% | 5 | 1,028 | 36.10% |
© 2024 Yahoo. All rights reserved.