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
8,121.82 -41.85 (-0.51%) Bitcoin USD
67,007.76 -922.10 (-1.36%) CMC Crypto 200
1,423.70 +5.83 (+0.41%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816C00012000 | 2024-02-06 1:38PM EDT | 12.00 | 10.21 | 13.85 | 15.85 | 0.00 | - | - | 6 | 0.00% |
| AR240816C00013000 | 2024-03-26 3:52PM EDT | 13.00 | 14.52 | 19.50 | 20.75 | 0.00 | - | 15 | 22 | 0.00% |
| AR240816C00014000 | 2024-01-30 11:13AM EDT | 14.00 | 9.10 | 11.65 | 12.45 | 0.00 | - | 7 | 38 | 0.00% |
| AR240816C00015000 | 2024-06-11 9:47AM EDT | 15.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 0.00% |
| AR240816C00016000 | 2024-06-12 2:32PM EDT | 16.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AR240816C00017000 | 2024-03-12 10:48AM EDT | 17.00 | 10.00 | 12.70 | 13.40 | 0.00 | - | 1 | 16 | 0.00% |
| AR240816C00018000 | 2024-06-12 2:32PM EDT | 18.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| AR240816C00019000 | 2024-03-13 9:47AM EDT | 19.00 | 8.25 | 11.25 | 13.65 | 0.00 | - | 7 | 195 | 0.00% |
| AR240816C00020000 | 2024-06-12 3:12PM EDT | 20.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| AR240816C00021000 | 2024-05-06 11:59AM EDT | 21.00 | 13.78 | 12.45 | 14.95 | 0.00 | - | 3 | 64 | 96.09% |
| AR240816C00022000 | 2024-05-08 11:25AM EDT | 22.00 | 13.01 | 10.30 | 12.45 | 0.00 | - | 1 | 349 | 76.37% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 23.00 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR240816C00024000 | 2024-04-29 12:38PM EDT | 24.00 | 10.91 | 9.60 | 10.85 | 0.00 | - | 1 | 126 | 50.00% |
| AR240816C00025000 | 2024-06-11 9:47AM EDT | 25.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 50 | 674 | 0.00% |
| AR240816C00026000 | 2024-06-13 10:15AM EDT | 26.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 33 | 558 | 0.00% |
| AR240816C00027000 | 2024-06-10 12:50PM EDT | 27.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| AR240816C00028000 | 2024-06-12 1:30PM EDT | 28.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 676 | 0.00% |
| AR240816C00029000 | 2024-06-03 9:33AM EDT | 29.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.00% |
| AR240816C00030000 | 2024-06-10 10:27AM EDT | 30.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 311 | 0.00% |
| AR240816C00031000 | 2024-06-11 10:31AM EDT | 31.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| AR240816C00032000 | 2024-06-06 12:39PM EDT | 32.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 0.00% |
| AR240816C00033000 | 2024-06-13 10:28AM EDT | 33.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 90 | 183 | 0.00% |
| AR240816C00034000 | 2024-06-13 1:58PM EDT | 34.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 24 | 230 | 0.00% |
| AR240816C00035000 | 2024-06-13 12:01PM EDT | 35.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 46 | 603 | 1.56% |
| AR240816C00036000 | 2024-06-13 2:22PM EDT | 36.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 319 | 750 | 3.13% |
| AR240816C00037000 | 2024-06-13 2:04PM EDT | 37.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 67 | 578 | 6.25% |
| AR240816C00038000 | 2024-06-13 3:17PM EDT | 38.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 634 | 6.25% |
| AR240816C00039000 | 2024-06-10 1:17PM EDT | 39.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 6.25% |
| AR240816C00040000 | 2024-06-13 12:15PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 525 | 12.50% |
| AR240816C00041000 | 2024-06-10 11:34AM EDT | 41.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 40 | 78 | 12.50% |
| AR240816C00042000 | 2024-06-13 3:53PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 12.50% |
| AR240816C00045000 | 2024-06-11 3:49PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00012000 | 2024-03-11 11:57AM EDT | 12.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 33 | 34 | 125.39% |
| AR240816P00013000 | 2024-02-22 1:43PM EDT | 13.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 121.09% |
| AR240816P00015000 | 2024-03-20 2:23PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 50.00% |
| AR240816P00016000 | 2023-12-28 3:41PM EDT | 16.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 1 | 3 | 137.70% |
| AR240816P00017000 | 2024-03-27 1:49PM EDT | 17.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 89.45% |
| AR240816P00018000 | 2024-05-06 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 25.00% |
| AR240816P00019000 | 2024-05-22 3:49PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 294 | 25.00% |
| AR240816P00020000 | 2024-05-22 3:49PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 725 | 25.00% |
| AR240816P00021000 | 2024-05-30 12:47PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 982 | 25.00% |
| AR240816P00022000 | 2024-05-10 3:19PM EDT | 22.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 4 | 405 | 62.70% |
| AR240816P00023000 | 2024-05-10 10:56AM EDT | 23.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | 8 | 77 | 59.18% |
| AR240816P00024000 | 2024-05-28 11:31AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 25.00% |
| AR240816P00025000 | 2024-05-28 11:57AM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 778 | 12.50% |
| AR240816P00026000 | 2024-05-15 1:47PM EDT | 26.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 754 | 12.50% |
| AR240816P00027000 | 2024-06-11 12:35PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 1,005 | 12.50% |
| AR240816P00028000 | 2024-05-30 2:11PM EDT | 28.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 482 | 12.50% |
| AR240816P00029000 | 2024-05-24 1:46PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 202 | 288 | 12.50% |
| AR240816P00030000 | 2024-06-13 1:51PM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 1,479 | 6.25% |
| AR240816P00031000 | 2024-06-13 3:17PM EDT | 31.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 6.25% |
| AR240816P00032000 | 2024-06-13 2:40PM EDT | 32.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 91 | 1,163 | 3.13% |
| AR240816P00033000 | 2024-06-13 12:13PM EDT | 33.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 50 | 422 | 3.13% |
| AR240816P00034000 | 2024-06-13 3:30PM EDT | 34.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 43 | 661 | 0.39% |
| AR240816P00035000 | 2024-06-13 1:02PM EDT | 35.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 40 | 622 | 0.00% |
| AR240816P00036000 | 2024-06-13 1:02PM EDT | 36.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 49 | 591 | 0.00% |
| AR240816P00037000 | 2024-06-13 1:27PM EDT | 37.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 0.00% |
| AR240816P00038000 | 2024-06-13 9:55AM EDT | 38.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 103 | 0.00% |
| AR240816P00039000 | 2024-05-08 3:46PM EDT | 39.00 | 5.47 | 5.30 | 6.45 | 0.00 | - | 4 | 208 | 57.08% |
| AR240816P00040000 | 2024-05-20 10:24AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 206 | 0.00% |
| AR240816P00041000 | 2024-05-14 1:18PM EDT | 41.00 | 7.60 | 6.95 | 7.10 | 0.00 | - | 5 | 436 | 32.62% |
| AR240816P00042000 | 2024-05-17 2:19PM EDT | 42.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.