Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00037000 | 2024-05-31 12:37PM EDT | 2024-06-07 | 0.13 | 0.19 | 0.26 | -0.05 | -27.78% | 39 | 33 | 37.70% |
| AR240614C00037000 | 2024-05-29 10:18AM EDT | 2024-06-14 | 0.31 | 0.40 | 0.48 | +0.11 | +55.00% | 8 | 54 | 36.04% |
| AR240621C00037000 | 2024-05-31 1:58PM EDT | 2024-06-21 | 0.53 | 0.57 | 0.61 | +0.23 | +76.67% | 305 | 529 | 33.69% |
| AR240628C00037000 | 2024-05-31 1:07PM EDT | 2024-06-28 | 0.68 | 0.54 | 0.92 | +0.23 | +51.11% | 39 | 11 | 37.60% |
| AR240719C00037000 | 2024-05-31 1:33PM EDT | 2024-07-19 | 1.14 | 1.20 | 1.25 | +0.05 | +4.59% | 50 | 92 | 34.96% |
| AR240816C00037000 | 2024-05-30 3:04PM EDT | 2024-08-16 | 1.66 | 1.92 | 1.98 | -0.08 | -4.60% | 2 | 403 | 39.26% |
| AR241115C00037000 | 2024-05-30 3:36PM EDT | 2024-11-15 | 3.15 | 3.45 | 3.55 | 0.00 | - | 1 | 54 | 42.87% |
| AR250117C00037000 | 2024-05-31 12:53PM EDT | 2025-01-17 | 3.95 | 4.15 | 4.30 | -0.02 | -0.50% | 2 | 2,093 | 43.20% |
| AR260116C00037000 | 2024-05-28 3:41PM EDT | 2026-01-16 | 7.70 | 6.65 | 8.00 | +0.50 | +6.94% | 12 | 433 | 47.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00037000 | 2024-05-21 9:55AM EDT | 2024-06-07 | 2.05 | 1.30 | 1.66 | 0.00 | - | - | 4 | 39.65% |
| AR240614P00037000 | 2024-05-21 9:53AM EDT | 2024-06-14 | 2.15 | 0.39 | 2.08 | 0.00 | - | - | 79 | 45.12% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 2.04 | 1.74 | 2.11 | 0.00 | - | 17 | 26 | 37.79% |
| AR240719P00037000 | 2024-05-31 12:35PM EDT | 2024-07-19 | 2.77 | 2.32 | 2.38 | +0.01 | +0.36% | 2 | 51 | 30.23% |
| AR240816P00037000 | 2024-05-30 10:39AM EDT | 2024-08-16 | 3.50 | 2.89 | 2.95 | 0.00 | - | 1 | 138 | 33.06% |
| AR241115P00037000 | 2024-05-30 10:48AM EDT | 2024-11-15 | 4.40 | 3.95 | 4.10 | 0.00 | - | 24 | 69 | 34.39% |
| AR250117P00037000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 4.35 | 4.40 | 4.50 | 0.00 | - | 1 | 24 | 32.86% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 2026-01-16 | 7.33 | 6.40 | 6.85 | 0.00 | - | 2 | 25 | 33.47% |
© 2024 Yahoo. All rights reserved.