Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00033000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 2.40 | 2.44 | 2.75 | +0.11 | +4.80% | 11 | 19 | 45.90% |
| AR240614C00033000 | 2024-05-31 3:33PM EDT | 2024-06-14 | 2.55 | 2.79 | 2.95 | +0.67 | +35.64% | 1 | 9 | 44.92% |
| AR240621C00033000 | 2024-05-31 1:35PM EDT | 2024-06-21 | 2.75 | 2.23 | 3.40 | +0.25 | +10.00% | 17 | 1,149 | 54.39% |
| AR240719C00033000 | 2024-05-30 10:26AM EDT | 2024-07-19 | 3.10 | 3.20 | 3.55 | 0.00 | - | 24 | 45 | 39.14% |
| AR240816C00033000 | 2024-05-30 2:17PM EDT | 2024-08-16 | 3.55 | 4.10 | 4.20 | 0.00 | - | 4 | 145 | 42.75% |
| AR241115C00033000 | 2024-05-24 3:06PM EDT | 2024-11-15 | 5.20 | 5.55 | 5.65 | +1.20 | +30.00% | 1 | 170 | 45.46% |
| AR250117C00033000 | 2024-05-31 9:38AM EDT | 2025-01-17 | 6.26 | 5.65 | 6.35 | +0.42 | +7.19% | 1 | 4,955 | 45.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00033000 | 2024-05-30 1:21PM EDT | 2024-06-07 | 0.12 | 0.00 | 1.21 | 0.00 | - | 1 | 59 | 83.69% |
| AR240614P00033000 | 2024-05-29 1:22PM EDT | 2024-06-14 | 0.51 | 0.06 | 0.72 | 0.00 | - | 2 | 74 | 64.45% |
| AR240621P00033000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 0.30 | 0.21 | 0.64 | -0.37 | -55.22% | 3 | 725 | 49.61% |
| AR240628P00033000 | 2024-05-23 2:02PM EDT | 2024-06-28 | 0.53 | 0.15 | 0.43 | -0.38 | -41.76% | 10 | 215 | 35.84% |
| AR240719P00033000 | 2024-05-31 10:43AM EDT | 2024-07-19 | 0.84 | 0.44 | 0.67 | -0.01 | -1.18% | 64 | 244 | 33.25% |
| AR240816P00033000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 1.14 | 0.93 | 1.33 | -0.29 | -20.28% | 3 | 322 | 38.57% |
| AR241115P00033000 | 2024-05-30 10:08AM EDT | 2024-11-15 | 2.50 | 1.74 | 2.37 | 0.00 | - | 5 | 384 | 38.14% |
| AR250117P00033000 | 2024-05-24 2:39PM EDT | 2025-01-17 | 3.33 | 2.53 | 2.81 | 0.00 | - | 19 | 1,431 | 36.77% |
© 2024 Yahoo. All rights reserved.