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
66,060.48 +96.92 (+0.15%) CMC Crypto 200
1,402.78 -15.10 (-1.06%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time 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 | 13.20 | 13.45 | 0.00 | - | 10 | 10 | 99.41% |
| AR240719C00025000 | 2024-06-12 11:53AM EDT | 25.00 | 10.20 | 8.20 | 8.50 | 0.00 | - | - | 3 | 63.48% |
| AR240719C00026000 | 2024-06-05 3:49PM EDT | 26.00 | 8.59 | 5.40 | 9.45 | 0.00 | - | 1 | 131 | 61.43% |
| AR240719C00027000 | 2024-06-11 1:19PM EDT | 27.00 | 8.60 | 6.25 | 6.55 | 0.00 | - | 6 | 8 | 52.54% |
| AR240719C00028000 | 2024-06-10 3:16PM EDT | 28.00 | 7.71 | 4.40 | 6.55 | 0.00 | - | - | 60 | 89.36% |
| AR240719C00030000 | 2024-06-04 11:27AM EDT | 30.00 | 4.45 | 2.95 | 4.75 | 0.00 | - | 5 | 36 | 74.56% |
| AR240719C00031000 | 2024-06-12 1:59PM EDT | 31.00 | 4.88 | 2.71 | 3.25 | 0.00 | - | 1 | 23 | 50.20% |
| AR240719C00032000 | 2024-06-14 3:35PM EDT | 32.00 | 2.25 | 2.21 | 2.27 | -1.90 | -45.78% | 36 | 8 | 40.38% |
| AR240719C00033000 | 2024-06-14 2:13PM EDT | 33.00 | 1.56 | 1.61 | 1.65 | -0.52 | -25.00% | 42 | 87 | 38.43% |
| AR240719C00034000 | 2024-06-14 1:58PM EDT | 34.00 | 1.10 | 1.13 | 1.18 | -0.57 | -34.13% | 257 | 173 | 37.74% |
| AR240719C00035000 | 2024-06-14 10:03AM EDT | 35.00 | 0.81 | 0.77 | 0.82 | -0.35 | -30.17% | 29 | 3,996 | 37.35% |
| AR240719C00036000 | 2024-06-14 9:52AM EDT | 36.00 | 0.50 | 0.36 | 0.56 | -0.30 | -37.50% | 6 | 420 | 37.35% |
| AR240719C00037000 | 2024-06-14 10:33AM EDT | 37.00 | 0.40 | 0.33 | 0.38 | -0.15 | -27.27% | 3 | 184 | 37.60% |
| AR240719C00038000 | 2024-06-12 2:43PM EDT | 38.00 | 0.50 | 0.22 | 0.25 | 0.00 | - | 24 | 61 | 37.79% |
| AR240719C00039000 | 2024-06-14 10:33AM EDT | 39.00 | 0.18 | 0.14 | 0.17 | -0.08 | -30.77% | 90 | 205 | 38.48% |
| AR240719C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 3 | 91 | 39.45% |
| AR240719C00042000 | 2024-06-05 9:46AM EDT | 42.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 144 | 247 | 62.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719P00028000 | 2024-06-14 2:03PM EDT | 28.00 | 0.16 | 0.13 | 0.17 | -0.02 | -11.11% | 23 | 1 | 41.41% |
| AR240719P00029000 | 2024-06-11 12:44PM EDT | 29.00 | 0.11 | 0.21 | 0.26 | 0.00 | - | 20 | 16 | 39.36% |
| AR240719P00030000 | 2024-06-14 12:31PM EDT | 30.00 | 0.38 | 0.19 | 0.40 | +0.14 | +58.33% | 54 | 412 | 37.74% |
| AR240719P00031000 | 2024-06-14 2:03PM EDT | 31.00 | 0.63 | 0.57 | 0.60 | +0.22 | +53.66% | 53 | 3,781 | 36.04% |
| AR240719P00032000 | 2024-06-14 2:10PM EDT | 32.00 | 0.97 | 0.88 | 0.92 | +0.37 | +61.67% | 37 | 367 | 35.45% |
| AR240719P00033000 | 2024-06-14 2:06PM EDT | 33.00 | 1.38 | 1.29 | 1.33 | +0.46 | +50.00% | 50 | 497 | 34.47% |
| AR240719P00034000 | 2024-06-14 3:48PM EDT | 34.00 | 1.83 | 1.82 | 1.86 | +0.48 | +35.56% | 106 | 279 | 33.79% |
| AR240719P00035000 | 2024-06-14 12:16PM EDT | 35.00 | 2.43 | 2.45 | 2.51 | +0.59 | +32.07% | 16 | 310 | 33.35% |
| AR240719P00036000 | 2024-06-14 11:55AM EDT | 36.00 | 3.30 | 3.15 | 3.30 | +0.81 | +32.53% | 3 | 156 | 34.28% |
| AR240719P00037000 | 2024-05-31 12:35PM EDT | 37.00 | 2.77 | 3.00 | 4.80 | 0.00 | - | 2 | 49 | 55.71% |
| AR240719P00038000 | 2024-06-13 9:50AM EDT | 38.00 | 3.80 | 3.95 | 5.15 | 0.00 | - | 5 | 7 | 40.33% |
| AR240719P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 3.90 | 5.80 | 6.00 | 0.00 | - | - | 6 | 37.89% |
© 2024 Yahoo. All rights reserved.