Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240705C00040000 | 2024-06-03 3:54PM EDT | 2024-07-05 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 94.92% |
| AR240712C00040000 | 2024-06-11 2:52PM EDT | 2024-07-12 | 0.24 | 0.00 | 1.28 | 0.00 | - | 8 | 8 | 105.66% |
| AR240719C00040000 | 2024-06-28 11:51AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.20 | +0.04 | +200.00% | 4 | 92 | 52.93% |
| AR240726C00040000 | 2024-06-10 3:11PM EDT | 2024-07-26 | 0.38 | 0.00 | 1.56 | 0.00 | - | - | 2 | 80.27% |
| AR240816C00040000 | 2024-06-24 2:11PM EDT | 2024-08-16 | 0.31 | 0.17 | 0.23 | 0.00 | - | 20 | 491 | 41.50% |
| AR241115C00040000 | 2024-06-24 2:33PM EDT | 2024-11-15 | 1.33 | 1.02 | 1.11 | 0.00 | - | 5 | 3,249 | 41.26% |
| AR250117C00040000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 1.59 | 1.59 | 1.88 | 0.00 | - | 4 | 1,805 | 43.56% |
| AR250620C00040000 | 2024-06-18 10:06AM EDT | 2025-06-20 | 3.20 | 2.94 | 3.20 | 0.00 | - | - | 3 | 43.75% |
| AR260116C00040000 | 2024-06-28 3:44PM EDT | 2026-01-16 | 4.64 | 4.55 | 5.80 | +0.07 | +1.53% | 145 | 2,091 | 50.90% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00040000 | 2024-05-20 10:24AM EDT | 2024-08-16 | 4.90 | 6.20 | 8.45 | 0.00 | - | 50 | 206 | 68.95% |
| AR241115P00040000 | 2024-06-27 10:15AM EDT | 2024-11-15 | 7.80 | 7.25 | 8.00 | 0.00 | - | 148 | 186 | 33.25% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 2025-01-17 | 7.30 | 6.95 | 7.15 | 0.00 | - | 1 | 208 | 0.00% |
| AR260116P00040000 | 2024-06-18 9:37AM EDT | 2026-01-16 | 10.00 | 9.60 | 9.90 | 0.00 | - | 3 | 25 | 30.43% |
© 2024 Yahoo. All rights reserved.