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
66,094.47 -209.03 (-0.32%) CMC Crypto 200
1,371.89 -45.99 (-3.24%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 18.95 | 22.05 | 0.00 | - | 7 | 187 | 478.91% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 18.40 | 21.90 | 0.00 | - | 1 | 384 | 706.05% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 15.50 | 18.40 | 0.00 | - | 62 | 117 | 445.90% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 13.85 | 17.30 | 0.00 | - | 50 | 735 | 470.31% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 12.50 | 15.40 | 0.00 | - | 2 | 521 | 357.42% |
| AR240621C00021000 | 2024-05-09 2:07PM EDT | 21.00 | 13.26 | 11.25 | 15.05 | 0.00 | - | 1 | 1,663 | 356.64% |
| AR240621C00022000 | 2024-06-11 1:42PM EDT | 22.00 | 13.42 | 10.25 | 13.30 | 0.00 | - | 25 | 322 | 281.45% |
| AR240621C00023000 | 2024-06-14 11:39AM EDT | 23.00 | 10.36 | 9.00 | 12.30 | -1.29 | -11.07% | 12 | 177 | 241.02% |
| AR240621C00024000 | 2024-06-10 12:04PM EDT | 24.00 | 11.58 | 7.95 | 11.30 | 0.00 | - | 1 | 272 | 216.02% |
| AR240621C00025000 | 2024-06-07 10:52AM EDT | 25.00 | 9.35 | 7.55 | 10.30 | 0.00 | - | 3 | 5,656 | 230.47% |
| AR240621C00026000 | 2024-06-14 11:54AM EDT | 26.00 | 7.22 | 6.30 | 9.30 | -2.40 | -24.95% | 2 | 596 | 194.92% |
| AR240621C00027000 | 2024-06-14 3:17PM EDT | 27.00 | 6.12 | 5.65 | 7.50 | -2.64 | -30.14% | 1 | 746 | 149.61% |
| AR240621C00028000 | 2024-06-11 1:57PM EDT | 28.00 | 7.61 | 4.65 | 7.35 | 0.00 | - | 2 | 1,472 | 170.90% |
| AR240621C00028500 | 2024-06-05 11:16AM EDT | 28.50 | 5.69 | 3.65 | 6.85 | 0.00 | - | 3 | 3 | 137.89% |
| AR240621C00029000 | 2024-06-13 11:10AM EDT | 29.00 | 5.30 | 3.80 | 6.35 | 0.00 | - | 65 | 696 | 154.88% |
| AR240621C00029500 | 2024-06-13 10:15AM EDT | 29.50 | 4.80 | 2.79 | 5.00 | 0.00 | - | 12 | 12 | 83.79% |
| AR240621C00030000 | 2024-06-14 2:53PM EDT | 30.00 | 3.30 | 1.85 | 3.85 | -0.80 | -19.51% | 5 | 3,735 | 115.23% |
| AR240621C00030500 | 2024-06-07 12:48PM EDT | 30.50 | 3.61 | 2.70 | 4.85 | 0.00 | - | 1 | 2 | 134.96% |
| AR240621C00031000 | 2024-06-13 2:38PM EDT | 31.00 | 2.40 | 2.04 | 2.38 | -0.90 | -27.27% | 2 | 868 | 56.45% |
| AR240621C00031500 | 2024-06-13 10:15AM EDT | 31.50 | 2.85 | 1.54 | 2.15 | 0.00 | - | 20 | 20 | 68.46% |
| AR240621C00032000 | 2024-06-14 3:41PM EDT | 32.00 | 1.39 | 1.17 | 1.42 | -0.87 | -38.50% | 419 | 866 | 41.41% |
| AR240621C00032500 | 2024-06-12 9:50AM EDT | 32.50 | 2.96 | 0.98 | 1.03 | 0.00 | - | 2 | 5 | 38.57% |
| AR240621C00033000 | 2024-06-14 3:53PM EDT | 33.00 | 0.72 | 0.67 | 0.71 | -0.76 | -51.35% | 99 | 1,102 | 37.01% |
| AR240621C00033500 | 2024-06-14 10:57AM EDT | 33.50 | 0.55 | 0.43 | 0.46 | -0.62 | -52.99% | 2 | 75 | 36.13% |
| AR240621C00034000 | 2024-06-14 3:57PM EDT | 34.00 | 0.28 | 0.25 | 0.29 | -0.44 | -61.11% | 349 | 2,994 | 36.23% |
| AR240621C00034500 | 2024-06-14 2:48PM EDT | 34.50 | 0.15 | 0.13 | 0.28 | -0.32 | -68.09% | 7 | 332 | 44.63% |
| AR240621C00035000 | 2024-06-14 2:48PM EDT | 35.00 | 0.09 | 0.08 | 0.11 | -0.20 | -68.97% | 10 | 2,708 | 37.89% |
| AR240621C00035500 | 2024-06-13 3:50PM EDT | 35.50 | 0.08 | 0.03 | 0.07 | 0.00 | - | 27 | 190 | 39.26% |
| AR240621C00036000 | 2024-06-14 1:48PM EDT | 36.00 | 0.03 | 0.02 | 0.26 | -0.07 | -70.00% | 55 | 1,878 | 54.30% |
| AR240621C00036500 | 2024-06-13 1:01PM EDT | 36.50 | 0.08 | 0.00 | 0.29 | 0.00 | - | 20 | 94 | 61.13% |
| AR240621C00037000 | 2024-06-14 3:08PM EDT | 37.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 12 | 797 | 50.00% |
| AR240621C00037500 | 2024-06-13 9:55AM EDT | 37.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 97 | 97.27% |
| AR240621C00038000 | 2024-06-13 9:53AM EDT | 38.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 569 | 81.84% |
| AR240621C00039000 | 2024-05-30 1:04PM EDT | 39.00 | 0.20 | 0.00 | 0.92 | 0.00 | - | 97 | 249 | 124.22% |
| AR240621C00039500 | 2024-06-04 3:52PM EDT | 39.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 23 | 30 | 122.07% |
| AR240621C00040000 | 2024-06-14 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 15 | 5,705 | 131.06% |
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 5 | 55 | 71.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 371.88% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 278.13% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 422.66% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 453.91% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 364.84% |
| AR240621P00018000 | 2024-05-15 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,365 | 338.28% |
| AR240621P00019000 | 2024-06-14 2:11PM EDT | 19.00 | 0.02 | 0.00 | 0.22 | -0.03 | -60.00% | 3 | 496 | 241.41% |
| AR240621P00020000 | 2024-05-28 11:18AM EDT | 20.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 5 | 710 | 275.78% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 368 | 266.41% |
| AR240621P00022000 | 2024-06-14 3:31PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | +0.07 | +233.33% | 1 | 570 | 172.66% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 854 | 223.44% |
| AR240621P00024000 | 2024-05-24 10:39AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,227 | 118.75% |
| AR240621P00025000 | 2024-06-10 3:52PM EDT | 25.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 4 | 2,588 | 211.91% |
| AR240621P00026000 | 2024-06-12 3:53PM EDT | 26.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 3 | 1,501 | 179.30% |
| AR240621P00027000 | 2024-06-14 3:09PM EDT | 27.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 28 | 2,248 | 102.73% |
| AR240621P00028000 | 2024-06-05 10:01AM EDT | 28.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 842 | 105.86% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 29.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 6 | 924 | 119.63% |
| AR240621P00030000 | 2024-06-12 9:37AM EDT | 30.00 | 0.09 | 0.03 | 0.32 | 0.00 | - | 1 | 3,754 | 68.36% |
| AR240621P00030500 | 2024-06-10 10:38AM EDT | 30.50 | 0.03 | 0.04 | 0.75 | 0.00 | - | 10 | 10 | 81.15% |
| AR240621P00031000 | 2024-06-14 9:30AM EDT | 31.00 | 0.09 | 0.04 | 0.11 | -0.02 | -18.18% | 15 | 2,853 | 44.92% |
| AR240621P00031500 | 2024-06-14 1:57PM EDT | 31.50 | 0.12 | 0.07 | 0.14 | +0.06 | +100.00% | 1 | 10 | 40.23% |
| AR240621P00032000 | 2024-06-14 3:22PM EDT | 32.00 | 0.20 | 0.18 | 0.21 | +0.10 | +100.00% | 45 | 829 | 37.60% |
| AR240621P00032500 | 2024-06-11 3:05PM EDT | 32.50 | 0.05 | 0.30 | 0.34 | 0.00 | - | 3 | 42 | 36.62% |
| AR240621P00033000 | 2024-06-14 3:35PM EDT | 33.00 | 0.48 | 0.48 | 0.51 | +0.22 | +84.62% | 56 | 705 | 34.67% |
| AR240621P00033500 | 2024-06-14 3:36PM EDT | 33.50 | 0.75 | 0.73 | 0.78 | +0.56 | +294.74% | 190 | 119 | 34.86% |
| AR240621P00034000 | 2024-06-14 2:51PM EDT | 34.00 | 1.10 | 0.85 | 1.16 | +0.58 | +111.54% | 17 | 1,585 | 38.28% |
| AR240621P00034500 | 2024-06-14 9:34AM EDT | 34.50 | 1.10 | 1.43 | 2.14 | +0.68 | +161.90% | 12 | 121 | 56.15% |
| AR240621P00035000 | 2024-06-14 1:35PM EDT | 35.00 | 1.72 | 1.69 | 2.00 | +0.59 | +52.21% | 17 | 602 | 42.77% |
| AR240621P00035500 | 2024-06-13 10:47AM EDT | 35.50 | 1.44 | 2.29 | 2.51 | 0.00 | - | 10 | 89 | 50.78% |
| AR240621P00036000 | 2024-06-14 3:17PM EDT | 36.00 | 2.95 | 2.60 | 3.05 | +1.03 | +53.65% | 15 | 340 | 61.52% |
| AR240621P00036500 | 2024-05-20 11:32AM EDT | 36.50 | 1.63 | 2.59 | 3.55 | 0.00 | - | - | 2 | 68.16% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 37.00 | 2.04 | 2.20 | 5.95 | 0.00 | - | 17 | 26 | 77.34% |
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 38.00 | 4.65 | 3.85 | 5.65 | 0.00 | - | 1 | 29 | 139.26% |
| AR240621P00039000 | 2024-05-20 10:08AM EDT | 39.00 | 3.45 | 4.70 | 7.05 | 0.00 | - | 3 | 2 | 67.19% |
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 5.50 | 4.90 | 7.05 | 0.00 | - | 4 | 3 | 108.79% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 5.50 | 7.75 | 0.00 | - | - | 0 | 0.00% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 7.75 | 8.90 | 0.00 | - | 3 | 3 | 99.61% |
| AR240621P00043000 | 2024-05-31 1:06PM EDT | 43.00 | 7.80 | 9.30 | 10.40 | 0.00 | - | 2 | 2 | 84.38% |
© 2024 Yahoo. All rights reserved.