New Zealand markets close in 1 hour 3 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:33.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240510C000330002024-05-03 3:37PM EDT2024-05-100.540.570.61-0.01-1.82%4082034.77%
AR240517C000330002024-05-03 2:44PM EDT2024-05-170.710.820.85-0.11-13.41%1341,04832.52%
AR240524C000330002024-05-03 12:48PM EDT2024-05-241.111.002.22-0.63-36.21%136651.17%
AR240531C000330002024-05-03 9:30AM EDT2024-05-311.331.141.31+0.42+46.15%21735.21%
AR240607C000330002024-04-30 3:10PM EDT2024-06-072.241.321.47+2.24--035.25%
AR240621C000330002024-05-03 3:59PM EDT2024-06-211.671.651.70+0.03+1.83%22793734.42%
AR240816C000330002024-05-03 2:04PM EDT2024-08-162.732.802.85+0.30+12.35%10019839.72%
AR241115C000330002024-05-03 9:37AM EDT2024-11-154.004.104.20-0.78-16.32%515543.10%
AR250117C000330002024-05-02 2:35PM EDT2025-01-174.714.754.900.00-14,95243.87%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240510P000330002024-05-03 3:59PM EDT2024-05-100.450.410.44-0.15-25.00%492932.81%
AR240517P000330002024-05-03 3:14PM EDT2024-05-170.710.620.65-0.21-22.83%14755829.98%
AR240524P000330002024-05-01 12:47PM EDT2024-05-241.260.612.200.00-8416375.49%
AR240531P000330002024-05-02 12:47PM EDT2024-05-311.290.901.020.00-1712430.91%
AR240607P000330002024-05-03 11:36AM EDT2024-06-071.071.041.48+1.07-2039.06%
AR240621P000330002024-05-03 2:39PM EDT2024-06-211.421.301.33-0.05-3.40%19627729.57%
AR240816P000330002024-05-03 2:04PM EDT2024-08-162.312.182.22-0.10-4.15%421032.72%
AR241115P000330002024-04-30 10:38AM EDT2024-11-152.903.103.200.00-113634.08%
AR250117P000330002024-05-02 10:53AM EDT2025-01-173.953.503.650.00-581,39033.72%