Singapore markets close in 1 hour 7 minutes

Antero Resources Corporation (AR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.89-0.62 (-1.85%)
At close: 04:00PM EDT
32.89 0.00 (0.00%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240719C000200002024-05-30 12:44PM EDT20.0015.200.000.000.00-1000.00%
AR240719C000250002024-06-12 11:53AM EDT25.0010.200.000.000.00--00.00%
AR240719C000260002024-06-21 12:59PM EDT26.006.550.000.000.00-2600.00%
AR240719C000270002024-06-20 3:57PM EDT27.005.700.000.000.00-100.00%
AR240719C000280002024-06-10 3:16PM EDT28.007.710.000.000.00--00.00%
AR240719C000300002024-06-21 3:22PM EDT30.002.670.000.000.00-8000.00%
AR240719C000310002024-06-25 3:17PM EDT31.002.730.000.000.00-100.00%
AR240719C000320002024-06-25 1:29PM EDT32.001.970.000.000.00-5000.00%
AR240719C000330002024-06-26 2:05PM EDT33.001.040.000.000.00-100.39%
AR240719C000340002024-06-26 3:50PM EDT34.000.680.000.000.00-26603.13%
AR240719C000350002024-06-26 3:43PM EDT35.000.340.000.000.00-1706.25%
AR240719C000360002024-06-25 2:21PM EDT36.000.320.000.000.00-44012.50%
AR240719C000370002024-06-24 3:13PM EDT37.000.250.000.000.00-3012.50%
AR240719C000380002024-06-24 2:06PM EDT38.000.140.000.000.00-23012.50%
AR240719C000390002024-06-24 10:09AM EDT39.000.080.000.000.00-1012.50%
AR240719C000400002024-06-24 11:14AM EDT40.000.020.000.000.00-3025.00%
AR240719C000420002024-06-05 9:46AM EDT42.000.090.000.000.00-144025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240719P000280002024-06-24 12:26PM EDT28.000.070.000.000.00-5012.50%
AR240719P000290002024-06-26 1:49PM EDT29.000.110.000.000.00-1012.50%
AR240719P000300002024-06-26 3:01PM EDT30.000.220.000.000.00-15012.50%
AR240719P000310002024-06-26 2:05PM EDT31.000.390.000.000.00-506.25%
AR240719P000320002024-06-26 3:05PM EDT32.000.710.000.000.00-3003.13%
AR240719P000330002024-06-26 11:55AM EDT33.001.030.000.000.00-100.00%
AR240719P000340002024-06-26 11:47AM EDT34.001.620.000.000.00-2000.00%
AR240719P000350002024-06-24 3:06PM EDT35.001.870.000.000.00-20400.00%
AR240719P000360002024-06-26 10:49AM EDT36.003.050.000.000.00-200.00%
AR240719P000370002024-06-18 10:34AM EDT37.004.250.000.000.00-300.00%
AR240719P000380002024-06-18 9:37AM EDT38.005.600.000.000.00-200.00%
AR240719P000390002024-05-20 9:51AM EDT39.003.905.656.300.00--650.68%