Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,309.77 +1.87 (+0.06%) Nikkei
38,903.27 +286.17 (+0.74%) Hang Seng
18,811.33 -384.27 (-2.00%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,471.08 -607.79 (-0.87%) CMC Crypto 200
1,512.97 -13.45 (-0.88%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00025000 | 2024-05-22 1:04PM EDT | 2024-05-24 | 9.21 | 8.90 | 9.40 | +0.99 | +12.04% | 2 | 3 | 210.94% |
| AR240614C00025000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 8.55 | 8.90 | 10.75 | 0.00 | - | 3 | 53 | 121.78% |
| AR240621C00025000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 10.11 | 8.40 | 9.95 | 0.00 | - | 27 | 5,656 | 58.98% |
| AR240816C00025000 | 2024-05-22 9:52AM EDT | 2024-08-16 | 9.00 | 8.80 | 10.15 | -1.90 | -17.43% | 10 | 824 | 51.17% |
| AR241115C00025000 | 2024-05-17 11:22AM EDT | 2024-11-15 | 10.65 | 9.30 | 10.95 | 0.00 | - | 3 | 200 | 63.94% |
| AR250117C00025000 | 2024-05-21 9:41AM EDT | 2025-01-17 | 11.75 | 10.50 | 10.95 | 0.00 | - | 1 | 2,151 | 51.76% |
| AR260116C00025000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 14.45 | 12.15 | 13.65 | 0.00 | - | 16 | 620 | 50.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00025000 | 2024-05-15 12:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 175.00% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 8 | 225.39% |
| AR240621P00025000 | 2024-05-21 1:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,584 | 52.34% |
| AR240816P00025000 | 2024-05-08 10:10AM EDT | 2024-08-16 | 0.17 | 0.05 | 0.42 | 0.00 | - | 3 | 780 | 53.27% |
| AR241115P00025000 | 2024-05-22 12:14PM EDT | 2024-11-15 | 0.50 | 0.46 | 0.53 | -0.06 | -10.71% | 10 | 323 | 39.84% |
| AR250117P00025000 | 2024-05-22 10:27AM EDT | 2025-01-17 | 0.80 | 0.71 | 0.77 | +0.17 | +26.98% | 2,036 | 4,712 | 38.67% |
| AR260116P00025000 | 2024-05-22 11:22AM EDT | 2026-01-16 | 2.28 | 2.06 | 2.30 | +0.13 | +6.05% | 3 | 1,409 | 38.56% |
© 2024 Yahoo. All rights reserved.