Singapore markets closed

Antero Resources Corporation (AR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.16-0.95 (-2.79%)
At close: 04:00PM EDT
33.16 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240628C000240002024-05-22 1:44PM EDT24.0010.409.159.400.00--2100.39%
AR240628C000250002024-06-07 2:00PM EDT25.009.158.109.400.00-77137.89%
AR240628C000270002024-06-11 2:05PM EDT27.008.605.008.250.00-12101.66%
AR240628C000290002024-06-13 12:04PM EDT29.005.104.155.400.00-4485.06%
AR240628C000300002024-06-12 3:35PM EDT30.004.852.664.900.00-4971.78%
AR240628C000310002024-05-28 11:57AM EDT31.003.752.382.570.00-4447.56%
AR240628C000320002024-06-14 2:04PM EDT32.001.521.431.81-1.03-40.39%21144.73%
AR240628C000330002024-06-07 9:57AM EDT33.000.990.791.06-0.74-42.77%132037.84%
AR240628C000340002024-06-14 1:06PM EDT34.000.540.510.58-1.12-67.47%57335.84%
AR240628C000345002024-06-10 1:10PM EDT34.501.400.000.420.00--135.65%
AR240628C000350002024-06-14 3:24PM EDT35.000.250.241.27-0.27-51.92%217956.35%
AR240628C000355002024-06-10 3:39PM EDT35.501.050.100.230.00--236.91%
AR240628C000360002024-06-10 9:51AM EDT36.000.570.010.160.00-55536.91%
AR240628C000365002024-06-10 2:54PM EDT36.500.610.070.250.00--1047.27%
AR240628C000370002024-06-14 9:58AM EDT37.000.080.050.26-0.07-46.67%37552.25%
AR240628C000375002024-06-11 3:38PM EDT37.500.360.020.090.00--142.38%
AR240628C000380002024-06-13 9:45AM EDT38.000.130.020.320.00-739253.52%
AR240628C000390002024-06-14 9:30AM EDT39.000.070.010.54+0.01+16.67%12269.24%
AR240628C000400002024-06-12 10:05AM EDT40.000.060.011.280.00-386100.20%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240628P000200002024-05-15 11:22AM EDT20.000.100.001.270.00--1218.75%
AR240628P000300002024-05-17 11:41AM EDT30.000.150.080.260.00-2350.98%
AR240628P000310002024-06-12 12:39PM EDT31.000.080.190.230.00-1910037.50%
AR240628P000320002024-06-14 2:15PM EDT32.000.460.380.43+0.29+170.59%423435.06%
AR240628P000325002024-06-14 12:00PM EDT32.500.600.550.59+0.30+100.00%110034.38%
AR240628P000330002024-06-14 3:46PM EDT33.000.770.750.80+0.33+75.00%322333.99%
AR240628P000340002024-06-14 10:32AM EDT34.001.171.131.43+0.42+56.00%419136.28%
AR240628P000350002024-06-12 2:44PM EDT35.001.021.582.580.00-115555.66%
AR240628P000360002024-06-12 12:00PM EDT36.001.502.453.050.00-31940.33%
AR240628P000370002024-06-13 10:21AM EDT37.002.952.754.000.00-1045.12%