UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.70 -6.80 (-0.28%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,801.49 +2,605.08 (+4.99%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00030000 | 2024-05-20 2:26PM EDT | 2024-05-24 | 5.45 | 5.45 | 5.65 | +0.50 | +10.10% | 1 | 14 | 75.00% |
| AR240531C00030000 | 2024-05-14 2:07PM EDT | 2024-05-31 | 5.55 | 5.50 | 6.65 | +1.92 | +52.89% | 2 | 9 | 99.71% |
| AR240607C00030000 | 2024-05-16 9:49AM EDT | 2024-06-07 | 4.70 | 5.45 | 5.80 | 0.00 | - | 1 | 6 | 63.28% |
| AR240614C00030000 | 2024-05-14 2:07PM EDT | 2024-06-14 | 3.95 | 5.45 | 5.85 | 0.00 | - | 1 | 2 | 56.84% |
| AR240621C00030000 | 2024-05-20 12:16PM EDT | 2024-06-21 | 5.83 | 4.75 | 5.80 | +0.63 | +12.12% | 10 | 3,968 | 47.95% |
| AR240628C00030000 | 2024-05-13 12:48PM EDT | 2024-06-28 | 3.91 | 5.60 | 6.85 | 0.00 | - | 4 | 4 | 59.81% |
| AR240816C00030000 | 2024-05-20 3:17PM EDT | 2024-08-16 | 6.34 | 6.30 | 6.40 | +0.49 | +8.38% | 18 | 290 | 43.90% |
| AR241115C00030000 | 2024-05-17 11:10AM EDT | 2024-11-15 | 6.67 | 7.50 | 7.55 | 0.00 | - | 64 | 225 | 46.39% |
| AR250117C00030000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 7.80 | 8.10 | 8.25 | 0.00 | - | 2 | 5,163 | 47.41% |
| AR260116C00030000 | 2024-05-20 3:30PM EDT | 2026-01-16 | 11.29 | 11.00 | 11.85 | +1.99 | +21.40% | 50 | 1,202 | 50.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00030000 | 2024-05-20 1:31PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.25 | -0.23 | -92.00% | 20 | 10 | 99.61% |
| AR240531P00030000 | 2024-05-09 1:42PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.26 | 0.00 | - | 5 | 18 | 64.84% |
| AR240607P00030000 | 2024-05-01 11:03AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.26 | -0.38 | -88.37% | 1 | 1 | 51.95% |
| AR240621P00030000 | 2024-05-20 12:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 1 | 1,783 | 35.94% |
| AR240628P00030000 | 2024-05-17 11:41AM EDT | 2024-06-28 | 0.15 | 0.02 | 0.75 | 0.00 | - | 2 | 3 | 61.33% |
| AR240816P00030000 | 2024-05-20 12:32PM EDT | 2024-08-16 | 0.45 | 0.42 | 0.46 | -0.10 | -18.18% | 3 | 1,180 | 34.23% |
| AR241115P00030000 | 2024-05-17 1:13PM EDT | 2024-11-15 | 1.38 | 1.16 | 1.24 | 0.00 | - | 6 | 1,116 | 36.04% |
| AR250117P00030000 | 2024-05-16 12:05PM EDT | 2025-01-17 | 1.90 | 1.60 | 1.64 | 0.00 | - | 2 | 3,017 | 35.62% |
| AR260116P00030000 | 2024-05-15 2:34PM EDT | 2026-01-16 | 3.85 | 3.35 | 3.75 | 0.00 | - | 4 | 1,028 | 36.74% |
© 2024 Yahoo. All rights reserved.