New Zealand markets close in 1 hour 8 minutes

Antero Resources Corporation (AR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.14+0.49 (+1.50%)
At close: 04:00PM EDT
33.07 -0.07 (-0.21%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:31.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240510C000310002024-05-03 1:00PM EDT2024-05-102.241.992.34+0.20+9.80%112159.38%
AR240517C000310002024-05-03 1:48PM EDT2024-05-172.092.242.48+0.02+0.97%282747.07%
AR240524C000310002024-05-01 9:36AM EDT2024-05-242.702.233.400.00-15451.76%
AR240531C000310002024-04-29 12:55PM EDT2024-05-313.601.932.810.00-4444.09%
AR240621C000310002024-05-03 2:00PM EDT2024-06-212.842.714.95-0.03-1.05%10298457.23%
AR240816C000310002024-05-02 10:06AM EDT2024-08-163.403.904.450.00-562248.24%
AR241115C000310002024-04-24 9:45AM EDT2024-11-154.303.256.150.00-7138154.05%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240510P000310002024-05-01 2:16PM EDT2024-05-100.200.000.040.00-216337.50%
AR240517P000310002024-05-03 12:40PM EDT2024-05-170.120.100.13-0.18-60.00%1278833.20%
AR240524P000310002024-05-03 11:40AM EDT2024-05-240.210.180.25-0.81-79.41%2833.11%
AR240531P000310002024-05-03 11:24AM EDT2024-05-310.330.250.36-0.07-17.50%114032.81%
AR240607P000310002024-04-30 10:41AM EDT2024-06-070.380.380.45+0.38--232.18%
AR240621P000310002024-05-03 11:16AM EDT2024-06-210.670.540.63-0.19-22.09%954831.74%
AR240816P000310002024-05-03 1:14PM EDT2024-08-161.441.351.42-0.18-11.11%147034.42%
AR241115P000310002024-04-22 12:29PM EDT2024-11-153.552.092.340.00-11035.50%