Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00034000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.29 | -0.44 | -61.11% | 349 | 2,994 | 36.23% |
| AR240628C00034000 | 2024-06-14 1:06PM EDT | 2024-06-28 | 0.54 | 0.51 | 0.58 | -1.12 | -67.47% | 5 | 73 | 37.21% |
| AR240705C00034000 | 2024-06-04 3:17PM EDT | 2024-07-05 | 0.80 | 0.70 | 0.76 | -0.34 | -29.82% | 1 | 5 | 36.04% |
| AR240712C00034000 | 2024-05-31 9:50AM EDT | 2024-07-12 | 2.59 | 0.50 | 1.15 | 0.00 | - | 1 | 1 | 42.09% |
| AR240719C00034000 | 2024-06-14 1:58PM EDT | 2024-07-19 | 1.10 | 1.13 | 1.18 | -0.57 | -34.13% | 257 | 173 | 38.28% |
| AR240816C00034000 | 2024-06-14 10:24AM EDT | 2024-08-16 | 1.95 | 1.88 | 1.94 | -0.48 | -19.75% | 25 | 230 | 42.36% |
| AR241115C00034000 | 2024-06-05 10:05AM EDT | 2024-11-15 | 4.05 | 3.40 | 3.50 | 0.00 | - | 1 | 400 | 45.19% |
| AR250117C00034000 | 2024-06-14 2:36PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | -1.20 | -22.64% | 17 | 14 | 44.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00034000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 1.10 | 0.85 | 1.16 | +0.58 | +111.54% | 17 | 1,585 | 38.28% |
| AR240628P00034000 | 2024-06-14 10:32AM EDT | 2024-06-28 | 1.17 | 1.13 | 1.43 | +0.42 | +56.00% | 4 | 191 | 37.65% |
| AR240705P00034000 | 2024-06-13 1:44PM EDT | 2024-07-05 | 0.99 | 1.05 | 1.59 | 0.00 | - | 20 | 64 | 35.74% |
| AR240712P00034000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 1.57 | 1.55 | 2.06 | +0.27 | +20.77% | 3 | 1 | 44.09% |
| AR240719P00034000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 1.83 | 1.82 | 1.86 | +0.48 | +35.56% | 106 | 279 | 34.28% |
| AR240726P00034000 | 2024-06-13 10:07AM EDT | 2024-07-26 | 1.37 | 1.72 | 2.24 | 0.00 | - | 5 | 22 | 39.89% |
| AR240816P00034000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 2.44 | 2.40 | 2.47 | +0.47 | +23.86% | 85 | 661 | 36.67% |
| AR241115P00034000 | 2024-06-14 12:25PM EDT | 2024-11-15 | 3.55 | 3.50 | 3.60 | +0.40 | +12.70% | 6 | 194 | 36.55% |
| AR250117P00034000 | 2024-05-28 1:47PM EDT | 2025-01-17 | 3.39 | 3.95 | 4.05 | 0.00 | - | 25 | 106 | 35.19% |
© 2024 Yahoo. All rights reserved.