Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,127.90 +824.85 (+1.26%) CMC Crypto 200
1,404.96 -12.91 (-0.91%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628C00024000 | 2024-05-22 1:44PM EDT | 24.00 | 10.40 | 9.15 | 9.40 | 0.00 | - | - | 2 | 100.39% |
| AR240628C00025000 | 2024-06-07 2:00PM EDT | 25.00 | 9.15 | 8.10 | 9.40 | 0.00 | - | 7 | 7 | 137.89% |
| AR240628C00027000 | 2024-06-11 2:05PM EDT | 27.00 | 8.60 | 5.00 | 8.25 | 0.00 | - | 1 | 2 | 101.66% |
| AR240628C00029000 | 2024-06-13 12:04PM EDT | 29.00 | 5.10 | 4.15 | 5.40 | 0.00 | - | 4 | 4 | 85.06% |
| AR240628C00030000 | 2024-06-12 3:35PM EDT | 30.00 | 4.85 | 2.66 | 4.90 | 0.00 | - | 4 | 9 | 71.78% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 31.00 | 3.75 | 2.38 | 2.57 | 0.00 | - | 4 | 4 | 47.56% |
| AR240628C00032000 | 2024-06-14 2:04PM EDT | 32.00 | 1.52 | 1.43 | 1.81 | -1.03 | -40.39% | 2 | 11 | 44.73% |
| AR240628C00033000 | 2024-06-07 9:57AM EDT | 33.00 | 0.99 | 0.79 | 1.06 | -0.74 | -42.77% | 13 | 20 | 37.84% |
| AR240628C00034000 | 2024-06-14 1:06PM EDT | 34.00 | 0.54 | 0.51 | 0.58 | -1.12 | -67.47% | 5 | 73 | 35.84% |
| AR240628C00034500 | 2024-06-10 1:10PM EDT | 34.50 | 1.40 | 0.00 | 0.42 | 0.00 | - | - | 1 | 35.65% |
| AR240628C00035000 | 2024-06-14 3:24PM EDT | 35.00 | 0.25 | 0.24 | 1.27 | -0.27 | -51.92% | 2 | 179 | 56.35% |
| AR240628C00035500 | 2024-06-10 3:39PM EDT | 35.50 | 1.05 | 0.10 | 0.23 | 0.00 | - | - | 2 | 36.91% |
| AR240628C00036000 | 2024-06-10 9:51AM EDT | 36.00 | 0.57 | 0.01 | 0.16 | 0.00 | - | 5 | 55 | 36.91% |
| AR240628C00036500 | 2024-06-10 2:54PM EDT | 36.50 | 0.61 | 0.07 | 0.25 | 0.00 | - | - | 10 | 47.27% |
| AR240628C00037000 | 2024-06-14 9:58AM EDT | 37.00 | 0.08 | 0.05 | 0.26 | -0.07 | -46.67% | 3 | 75 | 52.25% |
| AR240628C00037500 | 2024-06-11 3:38PM EDT | 37.50 | 0.36 | 0.02 | 0.09 | 0.00 | - | - | 1 | 42.38% |
| AR240628C00038000 | 2024-06-13 9:45AM EDT | 38.00 | 0.13 | 0.02 | 0.32 | 0.00 | - | 7 | 392 | 53.52% |
| AR240628C00039000 | 2024-06-14 9:30AM EDT | 39.00 | 0.07 | 0.01 | 0.54 | +0.01 | +16.67% | 1 | 22 | 69.24% |
| AR240628C00040000 | 2024-06-12 10:05AM EDT | 40.00 | 0.06 | 0.01 | 1.28 | 0.00 | - | 3 | 86 | 100.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628P00020000 | 2024-05-15 11:22AM EDT | 20.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 218.75% |
| AR240628P00030000 | 2024-05-17 11:41AM EDT | 30.00 | 0.15 | 0.08 | 0.26 | 0.00 | - | 2 | 3 | 50.98% |
| AR240628P00031000 | 2024-06-12 12:39PM EDT | 31.00 | 0.08 | 0.19 | 0.23 | 0.00 | - | 19 | 100 | 37.50% |
| AR240628P00032000 | 2024-06-14 2:15PM EDT | 32.00 | 0.46 | 0.38 | 0.43 | +0.29 | +170.59% | 4 | 234 | 35.06% |
| AR240628P00032500 | 2024-06-14 12:00PM EDT | 32.50 | 0.60 | 0.55 | 0.59 | +0.30 | +100.00% | 1 | 100 | 34.38% |
| AR240628P00033000 | 2024-06-14 3:46PM EDT | 33.00 | 0.77 | 0.75 | 0.80 | +0.33 | +75.00% | 3 | 223 | 33.99% |
| AR240628P00034000 | 2024-06-14 10:32AM EDT | 34.00 | 1.17 | 1.13 | 1.43 | +0.42 | +56.00% | 4 | 191 | 36.28% |
| AR240628P00035000 | 2024-06-12 2:44PM EDT | 35.00 | 1.02 | 1.58 | 2.58 | 0.00 | - | 1 | 155 | 55.66% |
| AR240628P00036000 | 2024-06-12 12:00PM EDT | 36.00 | 1.50 | 2.45 | 3.05 | 0.00 | - | 3 | 19 | 40.33% |
| AR240628P00037000 | 2024-06-13 10:21AM EDT | 37.00 | 2.95 | 2.75 | 4.00 | 0.00 | - | 1 | 0 | 45.12% |
© 2024 Yahoo. All rights reserved.