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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240719C000200002024-05-30 12:44PM EDT20.0015.2013.2013.450.00-101099.41%
AR240719C000250002024-06-12 11:53AM EDT25.0010.208.208.500.00--363.48%
AR240719C000260002024-06-05 3:49PM EDT26.008.595.409.450.00-113161.43%
AR240719C000270002024-06-11 1:19PM EDT27.008.606.256.550.00-6852.54%
AR240719C000280002024-06-10 3:16PM EDT28.007.714.406.550.00--6089.36%
AR240719C000300002024-06-04 11:27AM EDT30.004.452.954.750.00-53674.56%
AR240719C000310002024-06-12 1:59PM EDT31.004.882.713.250.00-12350.20%
AR240719C000320002024-06-14 3:35PM EDT32.002.252.212.27-1.90-45.78%36840.38%
AR240719C000330002024-06-14 2:13PM EDT33.001.561.611.65-0.52-25.00%428738.43%
AR240719C000340002024-06-14 1:58PM EDT34.001.101.131.18-0.57-34.13%25717337.74%
AR240719C000350002024-06-14 10:03AM EDT35.000.810.770.82-0.35-30.17%293,99637.35%
AR240719C000360002024-06-14 9:52AM EDT36.000.500.360.56-0.30-37.50%642037.35%
AR240719C000370002024-06-14 10:33AM EDT37.000.400.330.38-0.15-27.27%318437.60%
AR240719C000380002024-06-12 2:43PM EDT38.000.500.220.250.00-246137.79%
AR240719C000390002024-06-14 10:33AM EDT39.000.180.140.17-0.08-30.77%9020538.48%
AR240719C000400002024-06-14 2:03PM EDT40.000.100.090.12-0.06-37.50%39139.45%
AR240719C000420002024-06-05 9:46AM EDT42.000.090.020.750.00-14424762.40%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR240719P000280002024-06-14 2:03PM EDT28.000.160.130.17-0.02-11.11%23141.41%
AR240719P000290002024-06-11 12:44PM EDT29.000.110.210.260.00-201639.36%
AR240719P000300002024-06-14 12:31PM EDT30.000.380.190.40+0.14+58.33%5441237.74%
AR240719P000310002024-06-14 2:03PM EDT31.000.630.570.60+0.22+53.66%533,78136.04%
AR240719P000320002024-06-14 2:10PM EDT32.000.970.880.92+0.37+61.67%3736735.45%
AR240719P000330002024-06-14 2:06PM EDT33.001.381.291.33+0.46+50.00%5049734.47%
AR240719P000340002024-06-14 3:48PM EDT34.001.831.821.86+0.48+35.56%10627933.79%
AR240719P000350002024-06-14 12:16PM EDT35.002.432.452.51+0.59+32.07%1631033.35%
AR240719P000360002024-06-14 11:55AM EDT36.003.303.153.30+0.81+32.53%315634.28%
AR240719P000370002024-05-31 12:35PM EDT37.002.773.004.800.00-24955.71%
AR240719P000380002024-06-13 9:50AM EDT38.003.803.955.150.00-5740.33%
AR240719P000390002024-05-20 9:51AM EDT39.003.905.806.000.00--637.89%