Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240705C00027000 | 2024-06-21 2:47PM EDT | 27.00 | 5.38 | 5.25 | 5.75 | -3.20 | -37.30% | 11 | 1 | 57.03% |
| AR240705C00033000 | 2024-06-21 11:08AM EDT | 33.00 | 0.68 | 0.51 | 0.78 | -0.43 | -38.74% | 1 | 13 | 40.72% |
| AR240705C00034000 | 2024-06-21 12:49PM EDT | 34.00 | 0.28 | 0.24 | 0.46 | -0.12 | -30.00% | 7 | 7 | 41.11% |
| AR240705C00035000 | 2024-06-18 11:28AM EDT | 35.00 | 0.28 | 0.01 | 0.33 | 0.00 | - | 2 | 13 | 45.70% |
| AR240705C00036000 | 2024-06-21 12:49PM EDT | 36.00 | 0.06 | 0.03 | 0.27 | -0.10 | -62.50% | 3 | 16 | 51.56% |
| AR240705C00037000 | 2024-06-17 9:40AM EDT | 37.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 67.29% |
| AR240705C00038000 | 2024-06-12 1:23PM EDT | 38.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 14 | 15 | 81.64% |
| AR240705C00040000 | 2024-06-03 3:54PM EDT | 40.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 68.75% |
| AR240705C00041000 | 2024-06-03 12:13PM EDT | 41.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 139.36% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240705P00027000 | 2024-06-03 12:43PM EDT | 27.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 95.70% |
| AR240705P00031000 | 2024-06-18 11:41AM EDT | 31.00 | 0.29 | 0.25 | 0.33 | 0.00 | - | 5 | 1 | 34.86% |
| AR240705P00032000 | 2024-06-06 12:41PM EDT | 32.00 | 0.53 | 0.58 | 0.63 | 0.00 | - | - | 15 | 32.91% |
| AR240705P00033000 | 2024-06-21 1:44PM EDT | 33.00 | 1.12 | 1.07 | 1.20 | +0.18 | +19.15% | 5 | 3 | 34.67% |
| AR240705P00034000 | 2024-06-17 2:49PM EDT | 34.00 | 1.74 | 1.58 | 2.04 | 0.00 | - | 20 | 64 | 41.60% |
| AR240705P00035000 | 2024-06-17 2:38PM EDT | 35.00 | 2.53 | 1.72 | 4.40 | 0.00 | - | 5 | 6 | 54.00% |
| AR240705P00036000 | 2024-06-20 1:05PM EDT | 36.00 | 2.82 | 3.05 | 4.75 | 0.00 | - | 2 | 3 | 55.27% |
| AR240705P00037000 | 2024-06-21 3:11PM EDT | 37.00 | 4.65 | 3.70 | 5.95 | +0.04 | +0.87% | 1 | 3 | 59.18% |
© 2024 Yahoo. All rights reserved.