Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00040000 | 2024-06-04 3:51PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.15 | 0.00 | - | 6 | 5,706 | 50.78% |
| AR240628C00040000 | 2024-06-05 12:57PM EDT | 2024-06-28 | 0.10 | 0.03 | 0.00 | 0.00 | - | 75 | 66 | 12.50% |
| AR240705C00040000 | 2024-06-03 3:54PM EDT | 2024-07-05 | 0.22 | 0.05 | 1.37 | 0.00 | - | 5 | 5 | 66.60% |
| AR240719C00040000 | 2024-06-07 11:48AM EDT | 2024-07-19 | 0.21 | 0.16 | 0.22 | +0.01 | +5.00% | 15 | 72 | 37.21% |
| AR240816C00040000 | 2024-06-05 2:14PM EDT | 2024-08-16 | 0.65 | 0.54 | 0.95 | 0.00 | - | 13 | 513 | 47.41% |
| AR241115C00040000 | 2024-06-07 12:43PM EDT | 2024-11-15 | 1.72 | 1.51 | 1.76 | -0.07 | -3.91% | 30 | 3,177 | 41.72% |
| AR250117C00040000 | 2024-06-06 3:21PM EDT | 2025-01-17 | 2.39 | 2.15 | 2.41 | 0.00 | - | 10 | 1,820 | 41.96% |
| AR260116C00040000 | 2024-06-05 10:57AM EDT | 2026-01-16 | 5.75 | 5.60 | 5.90 | 0.00 | - | 378 | 2,115 | 46.42% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 2024-06-21 | 5.50 | 4.90 | 7.05 | 0.00 | - | 3 | 3 | 111.62% |
| AR240816P00040000 | 2024-05-20 10:24AM EDT | 2024-08-16 | 4.90 | 6.10 | 6.80 | 0.00 | - | 50 | 206 | 44.63% |
| AR241115P00040000 | 2024-05-20 9:46AM EDT | 2024-11-15 | 5.90 | 6.85 | 7.80 | 0.00 | - | 1 | 23 | 42.48% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 2025-01-17 | 7.30 | 6.95 | 7.15 | 0.00 | - | 1 | 208 | 29.05% |
| AR260116P00040000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 8.40 | 8.30 | 10.30 | 0.00 | - | 8 | 18 | 37.28% |
© 2024 Yahoo. All rights reserved.