Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,640.26 -1,924.73 (-3.08%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00024500 | 2024-05-10 2:06PM EDT | 24.50 | 8.67 | 8.75 | 9.00 | -1.41 | -13.99% | 1 | 3 | 312.50% |
| AR240510C00025500 | 2024-05-09 2:43PM EDT | 25.50 | 8.74 | 6.70 | 8.95 | 0.00 | - | 2 | 2 | 196.88% |
| AR240510C00027000 | 2024-05-01 10:41AM EDT | 27.00 | 5.49 | 6.20 | 6.50 | 0.00 | - | 5 | 3 | 204.69% |
| AR240510C00027500 | 2024-04-19 3:22PM EDT | 27.50 | 2.18 | 4.90 | 6.00 | 0.00 | - | 1 | 1 | 273.44% |
| AR240510C00028000 | 2024-05-10 11:40AM EDT | 28.00 | 5.42 | 4.20 | 7.10 | -0.41 | -7.03% | 10 | 13 | 301.95% |
| AR240510C00028500 | 2024-04-18 3:45PM EDT | 28.50 | 1.39 | 4.70 | 4.95 | 0.00 | - | 13 | 21 | 125.00% |
| AR240510C00029000 | 2024-05-10 1:40PM EDT | 29.00 | 4.19 | 3.35 | 4.45 | -1.50 | -26.36% | 17 | 70 | 196.09% |
| AR240510C00029500 | 2024-05-08 11:44AM EDT | 29.50 | 5.21 | 2.94 | 4.95 | 0.00 | - | 1 | 14 | 175.78% |
| AR240510C00030000 | 2024-05-10 12:08PM EDT | 30.00 | 3.25 | 2.88 | 3.65 | -1.42 | -30.41% | 1 | 172 | 213.67% |
| AR240510C00030500 | 2024-05-10 10:47AM EDT | 30.50 | 3.00 | 2.74 | 2.96 | +0.45 | +17.65% | 13 | 61 | 99.22% |
| AR240510C00031000 | 2024-05-10 3:31PM EDT | 31.00 | 1.53 | 1.76 | 2.52 | -1.77 | -53.64% | 4 | 59 | 139.45% |
| AR240510C00031500 | 2024-05-09 10:33AM EDT | 31.50 | 2.65 | 1.26 | 2.61 | 0.00 | - | 5 | 379 | 98.05% |
| AR240510C00032000 | 2024-05-10 11:32AM EDT | 32.00 | 1.48 | 1.21 | 2.31 | -1.49 | -50.17% | 48 | 24 | 140.63% |
| AR240510C00032500 | 2024-05-03 1:32PM EDT | 32.50 | 1.82 | 0.71 | 0.95 | +1.06 | +139.47% | 20 | 53 | 60.94% |
| AR240510C00033000 | 2024-05-10 3:30PM EDT | 33.00 | 0.40 | 0.14 | 0.42 | -0.86 | -68.25% | 75 | 809 | 32.42% |
| AR240510C00033500 | 2024-05-10 3:22PM EDT | 33.50 | 0.01 | 0.00 | 0.04 | -0.69 | -98.57% | 1,056 | 249 | 15.24% |
| AR240510C00034000 | 2024-05-10 10:08AM EDT | 34.00 | 0.05 | 0.00 | 0.95 | -0.29 | -85.29% | 10 | 303 | 109.18% |
| AR240510C00034500 | 2024-05-10 10:26AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 27 | 540 | 46.88% |
| AR240510C00035000 | 2024-05-10 9:35AM EDT | 35.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 15 | 221 | 50.00% |
| AR240510C00035500 | 2024-05-09 10:25AM EDT | 35.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 24 | 205.47% |
| AR240510C00036000 | 2024-05-09 2:46PM EDT | 36.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 85 | 226.56% |
| AR240510C00037000 | 2024-04-26 11:03AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AR240510C00038000 | 2024-05-08 11:34AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 301.56% |
| AR240510C00039000 | 2024-05-09 3:07PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 28 | 131.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 25.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 3 | 212.50% |
| AR240510P00026000 | 2024-04-23 12:35PM EDT | 26.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 298.44% |
| AR240510P00026500 | 2024-04-10 10:32AM EDT | 26.50 | 0.17 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 325.78% |
| AR240510P00027000 | 2024-05-02 9:49AM EDT | 27.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4 | 11 | 260.94% |
| AR240510P00027500 | 2024-04-08 10:24AM EDT | 27.50 | 0.54 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 500.39% |
| AR240510P00028000 | 2024-05-10 10:18AM EDT | 28.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 40 | 225.00% |
| AR240510P00028500 | 2024-04-15 10:08AM EDT | 28.50 | 0.75 | 0.00 | 0.16 | 0.00 | - | 20 | 20 | 192.19% |
| AR240510P00029000 | 2024-05-10 11:18AM EDT | 29.00 | 0.01 | 0.00 | 0.22 | -0.06 | -85.71% | 150 | 29 | 188.28% |
| AR240510P00029500 | 2024-05-10 11:00AM EDT | 29.50 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 100 | 203 | 170.31% |
| AR240510P00030000 | 2024-05-08 12:11PM EDT | 30.00 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 20 | 32 | 278.52% |
| AR240510P00030500 | 2024-05-10 1:00PM EDT | 30.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 120 | 42 | 92.19% |
| AR240510P00031000 | 2024-05-10 11:28AM EDT | 31.00 | 0.01 | 0.00 | 0.35 | -0.19 | -95.00% | 20 | 63 | 133.20% |
| AR240510P00031500 | 2024-05-09 11:44AM EDT | 31.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 126 | 129.30% |
| AR240510P00032000 | 2024-05-10 2:26PM EDT | 32.00 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 132 | 175 | 98.05% |
| AR240510P00032500 | 2024-05-06 2:27PM EDT | 32.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 26 | 158 | 40.23% |
| AR240510P00033000 | 2024-05-10 3:35PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 88 | 14.06% |
| AR240510P00033500 | 2024-05-10 12:43PM EDT | 33.50 | 0.34 | 0.04 | 0.40 | +0.27 | +385.71% | 336 | 362 | 43.36% |
| AR240510P00034000 | 2024-05-10 3:05PM EDT | 34.00 | 0.68 | 0.43 | 0.88 | +0.61 | +871.43% | 41 | 371 | 65.82% |
| AR240510P00034500 | 2024-05-09 2:04PM EDT | 34.50 | 0.72 | 1.04 | 2.26 | +0.27 | +60.00% | 4 | 141 | 133.59% |
| AR240510P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 0.68 | 1.31 | 1.82 | 0.00 | - | 100 | 93 | 94.14% |
| AR240510P00035500 | 2024-05-09 3:27PM EDT | 35.50 | 1.17 | 1.82 | 2.43 | 0.00 | - | 2 | 2 | 135.94% |
| AR240510P00036000 | 2024-05-09 3:58PM EDT | 36.00 | 1.63 | 2.01 | 2.80 | 0.00 | - | 4 | 5 | 121.88% |
| AR240510P00041000 | 2024-05-07 1:32PM EDT | 41.00 | 6.30 | 7.55 | 7.80 | 0.00 | - | - | 6 | 251.56% |
© 2024 Yahoo. All rights reserved.