Singapore markets close in 1 hour 7 minutes
Straits Times Index
3,342.21 +10.51 (+0.32%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,720.18 -369.75 (-2.04%) FTSE 100
8,218.65 -6.68 (-0.08%) Bitcoin USD
60,694.27 -990.05 (-1.61%) CMC Crypto 200
1,263.86 -2.28 (-0.18%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719C00020000 | 2024-05-30 12:44PM EDT | 20.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240719C00025000 | 2024-06-12 11:53AM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240719C00026000 | 2024-06-21 12:59PM EDT | 26.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AR240719C00027000 | 2024-06-20 3:57PM EDT | 27.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240719C00028000 | 2024-06-10 3:16PM EDT | 28.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240719C00030000 | 2024-06-21 3:22PM EDT | 30.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AR240719C00031000 | 2024-06-25 3:17PM EDT | 31.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240719C00032000 | 2024-06-25 1:29PM EDT | 32.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AR240719C00033000 | 2024-06-26 2:05PM EDT | 33.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AR240719C00034000 | 2024-06-26 3:50PM EDT | 34.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| AR240719C00035000 | 2024-06-26 3:43PM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AR240719C00036000 | 2024-06-25 2:21PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AR240719C00037000 | 2024-06-24 3:13PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AR240719C00038000 | 2024-06-24 2:06PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AR240719C00039000 | 2024-06-24 10:09AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AR240719C00040000 | 2024-06-24 11:14AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AR240719C00042000 | 2024-06-05 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719P00028000 | 2024-06-24 12:26PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AR240719P00029000 | 2024-06-26 1:49PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AR240719P00030000 | 2024-06-26 3:01PM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AR240719P00031000 | 2024-06-26 2:05PM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AR240719P00032000 | 2024-06-26 3:05PM EDT | 32.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AR240719P00033000 | 2024-06-26 11:55AM EDT | 33.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240719P00034000 | 2024-06-26 11:47AM EDT | 34.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AR240719P00035000 | 2024-06-24 3:06PM EDT | 35.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AR240719P00036000 | 2024-06-26 10:49AM EDT | 36.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240719P00037000 | 2024-06-18 10:34AM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240719P00038000 | 2024-06-18 9:37AM EDT | 38.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240719P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 3.90 | 5.65 | 6.30 | 0.00 | - | - | 6 | 50.68% |
© 2024 Yahoo. All rights reserved.