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 3:50PM EDT | 27.00 | 5.38 | 6.45 | 8.40 | 0.00 | - | 11 | 12 | 159.18% |
| AR240705C00028000 | 2024-06-21 2:34PM EDT | 28.00 | 4.49 | 5.45 | 7.30 | 0.00 | - | 1 | 1 | 138.48% |
| AR240705C00030500 | 2024-06-21 2:47PM EDT | 30.50 | 2.11 | 2.81 | 4.00 | 0.00 | - | 1 | 1 | 67.29% |
| AR240705C00032000 | 2024-06-21 12:49PM EDT | 32.00 | 1.08 | 1.72 | 1.97 | 0.00 | - | 3 | 3 | 48.44% |
| AR240705C00033000 | 2024-06-25 10:39AM EDT | 33.00 | 0.95 | 0.99 | 1.04 | +0.27 | +39.71% | 5 | 15 | 34.47% |
| AR240705C00034000 | 2024-06-25 2:41PM EDT | 34.00 | 0.42 | 0.48 | 0.52 | -0.19 | -31.15% | 1 | 53 | 33.20% |
| AR240705C00034500 | 2024-06-25 9:43AM EDT | 34.50 | 0.14 | 0.30 | 0.45 | -0.19 | -57.58% | 10 | 20 | 38.09% |
| AR240705C00035000 | 2024-06-25 2:41PM EDT | 35.00 | 0.17 | 0.18 | 0.25 | -0.11 | -39.29% | 1 | 13 | 34.38% |
| AR240705C00036000 | 2024-06-21 12:49PM EDT | 36.00 | 0.06 | 0.06 | 0.23 | 0.00 | - | 3 | 19 | 44.92% |
| AR240705C00037000 | 2024-06-17 9:40AM EDT | 37.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 1 | 12 | 53.03% |
| AR240705C00038000 | 2024-06-12 1:23PM EDT | 38.00 | 0.26 | 0.02 | 0.75 | 0.00 | - | 14 | 15 | 76.76% |
| AR240705C00040000 | 2024-06-03 3:54PM EDT | 40.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 71.88% |
| AR240705C00041000 | 2024-06-03 12:13PM EDT | 41.00 | 0.15 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 123.14% |
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 | 0.05 | 0.00 | - | 1 | 1 | 66.41% |
| AR240705P00031000 | 2024-06-25 3:00PM EDT | 31.00 | 0.10 | 0.06 | 0.09 | -0.19 | -65.52% | 120 | 1 | 36.33% |
| AR240705P00032000 | 2024-06-06 12:41PM EDT | 32.00 | 0.53 | 0.16 | 0.20 | 0.00 | - | - | 15 | 33.11% |
| AR240705P00033000 | 2024-06-21 1:44PM EDT | 33.00 | 1.12 | 0.43 | 0.46 | 0.00 | - | 5 | 8 | 31.15% |
| AR240705P00033500 | 2024-06-24 3:49PM EDT | 33.50 | 0.64 | 0.64 | 0.68 | 0.00 | - | 4 | 36 | 30.96% |
| AR240705P00034000 | 2024-06-24 2:21PM EDT | 34.00 | 1.05 | 0.90 | 0.96 | 0.00 | - | 10 | 60 | 30.86% |
| AR240705P00035000 | 2024-06-24 3:15PM EDT | 35.00 | 1.53 | 1.24 | 1.89 | 0.00 | - | 5 | 2 | 42.77% |
| AR240705P00036000 | 2024-06-20 1:05PM EDT | 36.00 | 2.82 | 2.26 | 2.62 | 0.00 | - | 2 | 3 | 37.31% |
| AR240705P00037000 | 2024-06-21 3:11PM EDT | 37.00 | 4.65 | 2.90 | 3.65 | 0.00 | - | 1 | 2 | 49.61% |
© 2024 Yahoo. All rights reserved.