UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.26 -0.80 (-1.00%) GOLD FUTURES
2,439.60 +22.20 (+0.92%) DOW
39,890.10 -113.49 (-0.28%) Bitcoin GBP
53,692.36 +1,159.64 (+2.21%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00027000 | 2024-05-14 2:23PM EDT | 2024-05-24 | 6.65 | 8.10 | 8.35 | 0.00 | - | 6 | 7 | 0.00% |
| AR240531C00027000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 7.21 | 7.55 | 8.40 | 0.00 | - | - | 1 | 77.34% |
| AR240607C00027000 | 2024-05-14 3:54PM EDT | 2024-06-07 | 7.13 | 8.15 | 8.45 | 0.00 | - | 1 | 1 | 70.31% |
| AR240614C00027000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 7.36 | 7.90 | 8.55 | 0.00 | - | - | 1 | 70.31% |
| AR240621C00027000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 8.10 | 8.30 | 8.45 | 0.00 | - | 17 | 768 | 53.52% |
| AR240628C00027000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 7.72 | 8.25 | 8.70 | 0.00 | - | - | 1 | 50.78% |
| AR240816C00027000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 8.08 | 8.70 | 8.85 | 0.00 | - | 20 | 428 | 48.98% |
| AR241115C00027000 | 2024-05-17 10:13AM EDT | 2024-11-15 | 8.90 | 9.55 | 9.85 | 0.00 | - | 12 | 563 | 51.98% |
| AR260116C00027000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 13.36 | 12.65 | 13.10 | +1.16 | +9.51% | 1 | 100 | 51.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 5 | 138.28% |
| AR240621P00027000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 20 | 2,248 | 43.75% |
| AR240816P00027000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 0.39 | 0.15 | 0.35 | 0.00 | - | 14 | 1,014 | 44.19% |
| AR241115P00027000 | 2024-05-15 12:14PM EDT | 2024-11-15 | 0.78 | 0.63 | 0.75 | 0.00 | - | 1 | 188 | 39.53% |
| AR260116P00027000 | 2024-05-14 2:56PM EDT | 2026-01-16 | 2.53 | 2.46 | 2.66 | -0.30 | -10.60% | 9 | 340 | 37.53% |
© 2024 Yahoo. All rights reserved.