Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2.59 | 5.25 | 0.00 | - | - | 5 | 86.82% |
| AR240726C00032000 | 2024-06-20 1:46PM EDT | 32.00 | 1.92 | 2.13 | 3.45 | 0.00 | - | 1 | 8 | 51.07% |
| AR240726C00033000 | 2024-06-24 9:42AM EDT | 33.00 | 1.90 | 1.46 | 3.00 | 0.00 | - | 1 | 3 | 50.83% |
| AR240726C00034000 | 2024-06-24 2:10PM EDT | 34.00 | 1.10 | 0.94 | 1.52 | 0.00 | - | 6 | 8 | 44.73% |
| AR240726C00035000 | 2024-06-24 2:10PM EDT | 35.00 | 0.78 | 0.56 | 0.90 | 0.00 | - | 1 | 10 | 38.48% |
| AR240726C00036000 | 2024-06-24 2:31PM EDT | 36.00 | 0.53 | 0.43 | 0.84 | 0.00 | - | 3 | 19 | 45.12% |
| AR240726C00037000 | 2024-06-13 12:13PM EDT | 37.00 | 0.59 | 0.22 | 0.82 | 0.00 | - | 2 | 5 | 51.90% |
| AR240726C00038000 | 2024-06-14 11:15AM EDT | 38.00 | 0.33 | 0.07 | 0.66 | 0.00 | - | - | 3 | 53.52% |
| AR240726C00039000 | 2024-06-11 10:33AM EDT | 39.00 | 0.61 | 0.03 | 0.75 | 0.00 | - | - | 1 | 62.70% |
| AR240726C00040000 | 2024-06-10 3:11PM EDT | 40.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | - | 2 | 54.20% |
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 | 0.40 | -0.21 | -36.84% | 2 | 3 | 50.78% |
| AR240726P00030000 | 2024-06-20 11:40AM EDT | 30.00 | 0.42 | 0.17 | 0.44 | 0.00 | - | - | 1 | 44.14% |
| AR240726P00032000 | 2024-06-25 3:19PM EDT | 32.00 | 0.80 | 0.63 | 1.52 | -0.42 | -34.43% | 1 | 12 | 57.67% |
| AR240726P00033000 | 2024-06-17 3:23PM EDT | 33.00 | 1.63 | 0.93 | 1.51 | 0.00 | - | 2 | 12 | 45.36% |
| AR240726P00034000 | 2024-06-21 9:37AM EDT | 34.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240726P00035000 | 2024-06-24 3:22PM EDT | 35.00 | 2.12 | 2.09 | 2.60 | 0.00 | - | 15 | 4 | 44.14% |
| AR240726P00036000 | 2024-06-10 3:11PM EDT | 36.00 | 1.92 | 0.96 | 4.75 | 0.00 | - | - | 2 | 83.40% |
© 2024 Yahoo. All rights reserved.