Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00040000 | 2024-04-29 9:32AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 93.55% |
| AR240531C00040000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 66.11% |
| AR240621C00040000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.08 | 0.09 | 0.16 | 0.00 | - | 86 | 5,582 | 32.42% |
| AR240816C00040000 | 2024-05-17 3:09PM EDT | 2024-08-16 | 0.85 | 0.81 | 0.91 | +0.09 | +11.84% | 217 | 351 | 36.33% |
| AR241115C00040000 | 2024-05-17 11:26AM EDT | 2024-11-15 | 1.94 | 2.07 | 2.16 | -0.08 | -3.96% | 2 | 3,069 | 39.89% |
| AR250117C00040000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 2.62 | 2.79 | 2.90 | +0.05 | +1.95% | 2 | 1,797 | 41.11% |
| AR260116C00040000 | 2024-05-17 12:53PM EDT | 2026-01-16 | 5.95 | 6.15 | 6.30 | +0.07 | +1.19% | 5 | 2,368 | 45.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 2024-06-21 | 5.50 | 4.10 | 5.15 | 0.00 | - | 4 | 3 | 31.93% |
| AR240816P00040000 | 2024-05-08 10:14AM EDT | 2024-08-16 | 6.05 | 5.35 | 5.50 | 0.00 | - | 1 | 191 | 28.57% |
| AR241115P00040000 | 2024-05-13 9:44AM EDT | 2024-11-15 | 7.55 | 6.15 | 6.30 | 0.00 | - | 19 | 23 | 30.40% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 2025-01-17 | 7.30 | 6.60 | 6.70 | 0.00 | - | 1 | 208 | 30.09% |
| AR260116P00040000 | 2024-05-06 2:13PM EDT | 2026-01-16 | 8.81 | 7.55 | 8.80 | 0.00 | - | 1 | 4 | 31.18% |
© 2024 Yahoo. All rights reserved.