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
2,430.90 -7.60 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,791.62 +2,587.38 (+4.96%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00037000 | 2024-05-20 10:29AM EDT | 2024-05-24 | 0.12 | 0.06 | 0.11 | -0.13 | -52.00% | 21 | 18 | 33.59% |
| AR240531C00037000 | 2024-05-20 9:49AM EDT | 2024-05-31 | 0.18 | 0.18 | 0.26 | +0.06 | +50.00% | 12 | 2 | 30.08% |
| AR240607C00037000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 0.34 | 0.35 | 0.39 | +0.06 | +21.43% | 6 | 13 | 28.91% |
| AR240614C00037000 | 2024-05-20 3:48PM EDT | 2024-06-14 | 0.55 | 0.51 | 0.55 | +0.14 | +34.15% | 1 | 54 | 29.54% |
| AR240621C00037000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 0.65 | 0.63 | 0.66 | +0.11 | +20.37% | 16 | 542 | 29.10% |
| AR240628C00037000 | 2024-05-17 1:57PM EDT | 2024-06-28 | 0.62 | 0.78 | 0.81 | 0.00 | - | 2 | 5 | 29.88% |
| AR240816C00037000 | 2024-05-20 2:41PM EDT | 2024-08-16 | 1.84 | 1.84 | 1.89 | +0.14 | +8.24% | 7 | 395 | 35.91% |
| AR241115C00037000 | 2024-05-20 12:30PM EDT | 2024-11-15 | 3.48 | 3.35 | 3.40 | +0.18 | +5.45% | 1 | 53 | 40.48% |
| AR250117C00037000 | 2024-05-20 2:46PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.20 | +0.20 | +5.06% | 35 | 2,515 | 41.75% |
| AR260116C00037000 | 2024-05-20 10:37AM EDT | 2026-01-16 | 7.85 | 7.55 | 7.80 | +0.80 | +11.35% | 4 | 431 | 46.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 2.04 | 1.94 | 1.99 | -1.46 | -41.71% | 17 | 9 | 25.20% |
| AR240816P00037000 | 2024-05-20 12:21PM EDT | 2024-08-16 | 2.82 | 2.87 | 2.90 | -0.73 | -20.56% | 81 | 62 | 29.10% |
| AR241115P00037000 | 2024-05-20 1:14PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.00 | -0.55 | -12.09% | 36 | 15 | 31.64% |
| AR250117P00037000 | 2024-05-16 3:30PM EDT | 2025-01-17 | 4.35 | 4.40 | 4.55 | -0.65 | -13.00% | 1 | 23 | 32.00% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 2026-01-16 | 7.33 | 6.45 | 6.90 | 0.00 | - | 2 | 25 | 33.14% |
© 2024 Yahoo. All rights reserved.