Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00031000 | 2024-06-04 10:02AM EDT | 2024-06-14 | 3.34 | 2.06 | 3.30 | 0.00 | - | 6 | 9 | 69.73% |
| AR240621C00031000 | 2024-06-04 2:26PM EDT | 2024-06-21 | 2.90 | 2.10 | 4.90 | 0.00 | - | 2 | 870 | 60.74% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 2024-06-28 | 3.75 | 2.72 | 3.40 | 0.00 | - | 4 | 4 | 45.12% |
| AR240719C00031000 | 2024-06-07 2:00PM EDT | 2024-07-19 | 3.70 | 3.55 | 4.40 | -0.25 | -6.33% | 1 | 5 | 59.62% |
| AR240816C00031000 | 2024-06-05 11:18AM EDT | 2024-08-16 | 4.35 | 3.20 | 5.20 | 0.00 | - | 5 | 614 | 61.57% |
| AR241115C00031000 | 2024-05-31 9:49AM EDT | 2024-11-15 | 6.90 | 5.55 | 5.70 | 0.00 | - | 1 | 373 | 46.78% |
| AR250117C00031000 | 2024-06-04 10:05AM EDT | 2025-01-17 | 6.50 | 6.25 | 6.40 | 0.00 | - | 1 | 22 | 46.92% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00031000 | 2024-06-04 10:35AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.14 | 0.00 | - | 2 | 16 | 55.86% |
| AR240621P00031000 | 2024-06-06 2:49PM EDT | 2024-06-21 | 0.13 | 0.07 | 0.12 | 0.00 | - | 2 | 2,853 | 37.79% |
| AR240628P00031000 | 2024-05-23 1:59PM EDT | 2024-06-28 | 0.34 | 0.15 | 0.30 | 0.00 | - | - | 100 | 41.31% |
| AR240705P00031000 | 2024-05-23 2:49PM EDT | 2024-07-05 | 0.44 | 0.21 | 0.59 | 0.00 | - | - | 1 | 47.07% |
| AR240719P00031000 | 2024-06-06 2:05PM EDT | 2024-07-19 | 0.53 | 0.41 | 0.49 | 0.00 | - | 1 | 53 | 35.40% |
| AR240816P00031000 | 2024-06-05 1:06PM EDT | 2024-08-16 | 0.88 | 0.85 | 1.34 | 0.00 | - | 116 | 790 | 45.41% |
| AR241115P00031000 | 2024-05-28 11:25AM EDT | 2024-11-15 | 1.92 | 1.85 | 1.93 | +0.09 | +4.92% | 1 | 16 | 37.48% |
| AR250117P00031000 | 2024-05-22 11:16AM EDT | 2025-01-17 | 2.32 | 2.29 | 2.49 | 0.00 | - | 10 | 264 | 37.68% |
© 2024 Yahoo. All rights reserved.