Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240726C00030000 | 2024-06-17 11:54AM EDT | 30.00 | 3.20 | 1.75 | 5.25 | 0.00 | - | - | 5 | 56.06% |
| AR240726C00032000 | 2024-06-28 2:40PM EDT | 32.00 | 1.51 | 1.37 | 3.85 | -0.41 | -21.35% | 513 | 8 | 65.14% |
| AR240726C00033000 | 2024-06-24 9:42AM EDT | 33.00 | 1.90 | 0.87 | 3.10 | 0.00 | - | 1 | 3 | 60.89% |
| AR240726C00034000 | 2024-06-26 1:40PM EDT | 34.00 | 0.90 | 0.48 | 2.89 | 0.00 | - | 1 | 9 | 63.87% |
| AR240726C00035000 | 2024-06-28 2:47PM EDT | 35.00 | 0.41 | 0.32 | 1.72 | -0.37 | -47.44% | 1 | 10 | 54.15% |
| AR240726C00036000 | 2024-06-27 1:21PM EDT | 36.00 | 0.30 | 0.12 | 0.56 | 0.00 | - | 1 | 19 | 47.17% |
| AR240726C00037000 | 2024-06-13 12:13PM EDT | 37.00 | 0.59 | 0.13 | 0.41 | 0.00 | - | 2 | 5 | 48.24% |
| AR240726C00038000 | 2024-06-14 11:15AM EDT | 38.00 | 0.33 | 0.04 | 1.60 | 0.00 | - | - | 3 | 70.61% |
| AR240726C00039000 | 2024-06-11 10:33AM EDT | 39.00 | 0.61 | 0.01 | 1.57 | 0.00 | - | - | 1 | 75.98% |
| AR240726C00040000 | 2024-06-10 3:11PM EDT | 40.00 | 0.38 | 0.00 | 1.56 | 0.00 | - | - | 2 | 81.74% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240726P00029000 | 2024-06-25 10:35AM EDT | 29.00 | 0.36 | 0.09 | 0.96 | 0.00 | - | 2 | 5 | 53.42% |
| AR240726P00030000 | 2024-06-20 11:40AM EDT | 30.00 | 0.42 | 0.18 | 2.26 | 0.00 | - | - | 1 | 67.82% |
| AR240726P00032000 | 2024-06-28 2:40PM EDT | 32.00 | 1.11 | 0.72 | 3.15 | +0.31 | +38.75% | 593 | 13 | 63.87% |
| AR240726P00033000 | 2024-06-17 3:23PM EDT | 33.00 | 1.63 | 1.18 | 3.60 | 0.00 | - | 2 | 12 | 61.87% |
| AR240726P00034000 | 2024-06-21 9:37AM EDT | 34.00 | 2.35 | 1.84 | 4.20 | 0.00 | - | 10 | 22 | 62.89% |
| AR240726P00035000 | 2024-06-24 3:22PM EDT | 35.00 | 2.12 | 2.45 | 4.90 | 0.00 | - | 15 | 4 | 62.74% |
| AR240726P00036000 | 2024-06-10 3:11PM EDT | 36.00 | 3.79 | 3.10 | 4.50 | +1.87 | +97.40% | 1 | 2 | 66.11% |
© 2024 Yahoo. All rights reserved.