Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00032000 | 2024-06-04 10:36AM EDT | 2024-06-14 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00032000 | 2024-06-07 3:04PM EDT | 2024-06-21 | 2.33 | 1.70 | 2.57 | -0.02 | -0.85% | 6 | 960 | 51.27% |
| AR240628C00032000 | 2024-06-04 3:39PM EDT | 2024-06-28 | 2.46 | 2.29 | 2.55 | +0.39 | +18.84% | 5 | 15 | 41.11% |
| AR240719C00032000 | 2024-06-04 2:28PM EDT | 2024-07-19 | 2.60 | 2.67 | 2.94 | 0.00 | - | 4 | 8 | 39.16% |
| AR240816C00032000 | 2024-06-06 12:39PM EDT | 2024-08-16 | 3.45 | 3.50 | 3.60 | 0.00 | - | 3 | 425 | 42.73% |
| AR241115C00032000 | 2024-06-06 3:31PM EDT | 2024-11-15 | 5.10 | 4.30 | 5.10 | 0.00 | - | 1 | 353 | 46.02% |
| AR250117C00032000 | 2024-06-03 10:55AM EDT | 2025-01-17 | 6.36 | 5.65 | 5.80 | 0.00 | - | 5 | 8 | 46.02% |
| AR260116C00032000 | 2024-05-16 9:54AM EDT | 2026-01-16 | 9.35 | 8.65 | 9.25 | 0.00 | - | 1 | 310 | 49.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00032000 | 2024-06-04 2:48PM EDT | 2024-06-14 | 0.21 | 0.07 | 0.31 | 0.00 | - | 3 | 36 | 55.76% |
| AR240621P00032000 | 2024-06-07 11:44AM EDT | 2024-06-21 | 0.22 | 0.18 | 0.22 | -0.02 | -8.33% | 1 | 828 | 34.38% |
| AR240628P00032000 | 2024-06-05 3:59PM EDT | 2024-06-28 | 0.34 | 0.30 | 1.43 | 0.00 | - | 77 | 234 | 53.42% |
| AR240719P00032000 | 2024-06-07 9:32AM EDT | 2024-07-19 | 0.66 | 0.49 | 0.70 | -0.12 | -15.38% | 50 | 408 | 33.59% |
| AR240816P00032000 | 2024-06-07 11:48AM EDT | 2024-08-16 | 1.21 | 1.02 | 1.24 | -0.11 | -8.33% | 15 | 893 | 36.43% |
| AR241115P00032000 | 2024-06-07 11:44AM EDT | 2024-11-15 | 2.30 | 2.23 | 2.30 | +0.08 | +3.60% | 2 | 115 | 36.79% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 2.70 | 2.67 | 2.89 | 0.00 | - | 19 | 20 | 37.13% |
| AR260116P00032000 | 2024-06-07 1:00PM EDT | 2026-01-16 | 4.72 | 4.65 | 4.85 | -0.03 | -0.63% | 5 | 373 | 35.03% |
© 2024 Yahoo. All rights reserved.