Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00035000 | 2024-06-07 10:27AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 32 | 155 | 41.41% |
| AR240614C00035000 | 2024-06-07 1:17PM EDT | 2024-06-14 | 0.32 | 0.28 | 0.32 | -0.19 | -37.25% | 4 | 169 | 33.40% |
| AR240621C00035000 | 2024-06-07 3:06PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.52 | -0.18 | -26.47% | 8 | 2,670 | 32.32% |
| AR240628C00035000 | 2024-06-07 10:22AM EDT | 2024-06-28 | 0.85 | 0.72 | 0.78 | -0.33 | -27.97% | 2 | 178 | 34.86% |
| AR240705C00035000 | 2024-06-03 12:00PM EDT | 2024-07-05 | 1.42 | 0.85 | 1.00 | 0.00 | - | 3 | 9 | 36.28% |
| AR240712C00035000 | 2024-06-07 2:33PM EDT | 2024-07-12 | 1.03 | 1.03 | 1.68 | -0.57 | -35.62% | 1 | 4 | 48.63% |
| AR240719C00035000 | 2024-06-07 12:19PM EDT | 2024-07-19 | 1.16 | 1.20 | 1.25 | -0.10 | -7.94% | 38 | 3,267 | 35.23% |
| AR240816C00035000 | 2024-06-07 3:36PM EDT | 2024-08-16 | 1.93 | 1.92 | 1.97 | -0.02 | -1.03% | 33 | 582 | 39.50% |
| AR241115C00035000 | 2024-06-07 1:58PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | -0.34 | -8.85% | 2 | 1,088 | 43.58% |
| AR250117C00035000 | 2024-06-06 12:09PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.30 | 0.00 | - | 2 | 8,013 | 44.03% |
| AR260116C00035000 | 2024-06-07 2:04PM EDT | 2026-01-16 | 7.70 | 7.60 | 7.80 | -0.30 | -3.75% | 3 | 466 | 47.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00035000 | 2024-06-07 2:31PM EDT | 2024-06-07 | 1.08 | 0.81 | 1.06 | -0.08 | -6.90% | 3 | 135 | 65.23% |
| AR240614P00035000 | 2024-06-07 2:31PM EDT | 2024-06-14 | 1.30 | 1.16 | 1.22 | +0.31 | +31.31% | 12 | 92 | 32.81% |
| AR240621P00035000 | 2024-06-07 12:34PM EDT | 2024-06-21 | 1.44 | 1.33 | 1.38 | -0.11 | -7.10% | 12 | 623 | 30.37% |
| AR240628P00035000 | 2024-06-05 2:55PM EDT | 2024-06-28 | 1.54 | 1.42 | 1.59 | 0.00 | - | 47 | 155 | 31.74% |
| AR240705P00035000 | 2024-06-03 11:02AM EDT | 2024-07-05 | 1.38 | 1.50 | 1.91 | 0.00 | - | 10 | 10 | 36.28% |
| AR240712P00035000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 1.25 | 1.78 | 1.87 | 0.00 | - | 7 | 7 | 31.59% |
| AR240719P00035000 | 2024-06-07 11:46AM EDT | 2024-07-19 | 1.98 | 1.93 | 1.98 | -0.15 | -7.04% | 3 | 290 | 31.32% |
| AR240816P00035000 | 2024-06-07 1:15PM EDT | 2024-08-16 | 2.56 | 2.49 | 2.53 | -0.02 | -0.78% | 4 | 572 | 33.64% |
| AR241115P00035000 | 2024-06-06 12:17PM EDT | 2024-11-15 | 3.72 | 3.60 | 3.70 | 0.00 | - | 5 | 242 | 35.21% |
| AR250117P00035000 | 2024-06-04 3:25PM EDT | 2025-01-17 | 4.35 | 4.00 | 4.15 | 0.00 | - | 5 | 773 | 34.11% |
| AR260116P00035000 | 2024-06-03 10:40AM EDT | 2026-01-16 | 5.70 | 6.05 | 6.25 | 0.00 | - | 2 | 65 | 33.30% |
© 2024 Yahoo. All rights reserved.