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 | 8.45 | 10.70 | 0.00 | - | - | 2 | 83.59% |
| AR240712C00025000 | 2024-06-21 10:59AM EDT | 25.00 | 7.55 | 6.50 | 10.30 | 0.00 | - | 3 | 3 | 198.14% |
| AR240712C00026000 | 2024-06-21 3:49PM EDT | 26.00 | 6.35 | 6.50 | 8.70 | 0.00 | - | 2 | 2 | 70.70% |
| AR240712C00031000 | 2024-06-21 2:47PM EDT | 31.00 | 1.90 | 2.44 | 2.96 | 0.00 | - | 1 | 1 | 48.63% |
| AR240712C00033000 | 2024-06-24 9:38AM EDT | 33.00 | 1.20 | 1.18 | 1.52 | +0.28 | +30.43% | 1 | 8 | 43.65% |
| AR240712C00034000 | 2024-06-25 9:38AM EDT | 34.00 | 0.63 | 0.71 | 0.84 | -0.24 | -27.59% | 1 | 45 | 36.72% |
| AR240712C00035000 | 2024-06-25 3:13PM EDT | 35.00 | 0.35 | 0.38 | 0.63 | -0.03 | -7.89% | 1 | 41 | 41.90% |
| AR240712C00036000 | 2024-06-25 11:41AM EDT | 36.00 | 0.20 | 0.18 | 0.27 | +0.07 | +53.85% | 2 | 7 | 36.52% |
| AR240712C00038000 | 2024-06-17 10:10AM EDT | 38.00 | 0.15 | 0.03 | 0.10 | 0.00 | - | 2 | 28 | 40.04% |
| AR240712C00039000 | 2024-06-05 12:51PM EDT | 39.00 | 0.30 | 0.02 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| AR240712C00040000 | 2024-06-11 2:52PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| AR240712C00041000 | 2024-06-11 2:51PM EDT | 41.00 | 0.16 | 0.00 | 1.29 | 0.00 | - | 8 | 2 | 94.73% |
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 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AR240712P00029000 | 2024-06-21 2:29PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240712P00030000 | 2024-06-21 2:29PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240712P00031000 | 2024-06-21 11:33AM EDT | 31.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AR240712P00032000 | 2024-06-25 12:28PM EDT | 32.00 | 0.36 | 0.24 | 0.45 | -0.42 | -53.85% | 20 | 71 | 36.72% |
| AR240712P00033000 | 2024-06-21 2:20PM EDT | 33.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AR240712P00034000 | 2024-06-21 2:18PM EDT | 34.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240712P00035000 | 2024-06-03 10:21AM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR240712P00036000 | 2024-06-05 12:48PM EDT | 36.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240712P00037000 | 2024-06-05 12:48PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.