Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628C00024000 | 2024-05-22 1:44PM EDT | 24.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240628C00027000 | 2024-05-21 9:30AM EDT | 27.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240628C00030000 | 2024-05-30 12:50PM EDT | 30.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 31.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240628C00032000 | 2024-05-31 10:13AM EDT | 32.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR240628C00033000 | 2024-05-31 10:13AM EDT | 33.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240628C00034000 | 2024-05-31 9:38AM EDT | 34.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240628C00035000 | 2024-05-28 3:49PM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AR240628C00036000 | 2024-05-31 9:35AM EDT | 36.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AR240628C00037000 | 2024-05-31 1:07PM EDT | 37.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| AR240628C00038000 | 2024-05-30 9:33AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR240628C00039000 | 2024-05-28 1:12PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR240628C00040000 | 2024-05-23 1:59PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628P00020000 | 2024-05-15 11:22AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR240628P00030000 | 2024-05-17 11:41AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240628P00031000 | 2024-05-23 1:59PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AR240628P00032000 | 2024-05-28 10:20AM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AR240628P00033000 | 2024-05-31 10:47AM EDT | 33.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AR240628P00034000 | 2024-05-31 10:04AM EDT | 34.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AR240628P00035000 | 2024-05-30 10:46AM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AR240628P00036000 | 2024-05-24 3:41PM EDT | 36.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.