Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240712C00024000 | 2024-06-06 3:32PM EDT | 24.00 | 10.25 | 8.15 | 10.20 | 0.00 | - | - | 2 | 128.61% |
| AR240712C00033000 | 2024-06-21 3:36PM EDT | 33.00 | 0.76 | 0.71 | 0.98 | -0.31 | -28.97% | 1 | 6 | 39.75% |
| AR240712C00034000 | 2024-06-18 12:30PM EDT | 34.00 | 0.71 | 0.42 | 0.60 | 0.00 | - | 1 | 12 | 38.67% |
| AR240712C00035000 | 2024-06-21 2:29PM EDT | 35.00 | 0.26 | 0.22 | 0.30 | -0.16 | -38.10% | 3 | 38 | 35.94% |
| AR240712C00036000 | 2024-06-21 3:29PM EDT | 36.00 | 0.13 | 0.11 | 0.50 | -0.52 | -80.00% | 3 | 5 | 52.93% |
| AR240712C00038000 | 2024-06-17 10:10AM EDT | 38.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 61.62% |
| AR240712C00039000 | 2024-06-05 12:51PM EDT | 39.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 68.07% |
| AR240712C00040000 | 2024-06-11 2:52PM EDT | 40.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 74.22% |
| AR240712C00041000 | 2024-06-11 2:51PM EDT | 41.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 8 | 2 | 80.08% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240712P00028000 | 2024-06-17 1:34PM EDT | 28.00 | 0.10 | 0.05 | 1.34 | 0.00 | - | 8 | 9 | 78.03% |
| AR240712P00029000 | 2024-06-21 2:29PM EDT | 29.00 | 0.14 | 0.03 | 0.22 | -0.07 | -33.33% | 2 | 8 | 42.77% |
| AR240712P00031000 | 2024-06-21 11:33AM EDT | 31.00 | 0.43 | 0.24 | 0.62 | -0.06 | -12.24% | 1 | 21 | 39.65% |
| AR240712P00032000 | 2024-06-20 9:30AM EDT | 32.00 | 0.78 | 0.59 | 0.97 | 0.00 | - | 1 | 71 | 38.04% |
| AR240712P00033000 | 2024-06-21 2:20PM EDT | 33.00 | 1.32 | 1.25 | 1.37 | +0.11 | +9.09% | 4 | 13 | 33.89% |
| AR240712P00034000 | 2024-06-21 2:18PM EDT | 34.00 | 1.97 | 0.41 | 2.17 | +0.40 | +25.48% | 3 | 4 | 38.67% |
| AR240712P00035000 | 2024-06-03 10:21AM EDT | 35.00 | 1.25 | 2.54 | 2.90 | 0.00 | - | 7 | 7 | 37.31% |
| AR240712P00036000 | 2024-06-05 12:48PM EDT | 36.00 | 2.20 | 2.47 | 3.90 | 0.00 | - | - | 20 | 45.22% |
| AR240712P00037000 | 2024-06-05 12:48PM EDT | 37.00 | 2.90 | 2.93 | 5.15 | 0.00 | - | - | 20 | 64.26% |
© 2024 Yahoo. All rights reserved.