Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,339.92 -8.95 (-0.27%) Nikkei
38,749.25 -173.78 (-0.45%) Hang Seng
18,439.20 +36.16 (+0.20%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,256.48 +1,001.34 (+1.47%) CMC Crypto 200
1,447.27 -20.66 (-1.41%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00031000 | 2024-05-31 2:44PM EDT | 2024-06-14 | 4.43 | 3.20 | 5.25 | 0.00 | - | 3 | 15 | 52.15% |
| AR240621C00031000 | 2024-05-30 1:53PM EDT | 2024-06-21 | 5.38 | 3.35 | 4.60 | +1.15 | +27.19% | 3 | 873 | 63.97% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 2024-06-28 | 3.75 | 2.67 | 6.40 | 0.00 | - | 4 | 4 | 51.37% |
| AR240719C00031000 | 2024-05-28 12:01PM EDT | 2024-07-19 | 3.95 | 3.75 | 4.90 | 0.00 | - | 4 | 5 | 48.83% |
| AR240816C00031000 | 2024-06-03 10:28AM EDT | 2024-08-16 | 5.40 | 4.25 | 5.30 | +0.55 | +11.34% | 1 | 609 | 46.88% |
| AR241115C00031000 | 2024-05-31 9:49AM EDT | 2024-11-15 | 6.90 | 6.45 | 7.45 | 0.00 | - | 1 | 373 | 52.27% |
| AR250117C00031000 | 2024-05-31 10:30AM EDT | 2025-01-17 | 7.15 | 7.10 | 7.25 | 0.00 | - | 21 | 21 | 47.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00031000 | 2024-05-22 10:21AM EDT | 2024-06-07 | 0.11 | 0.01 | 0.17 | 0.00 | - | 2 | 4 | 81.25% |
| AR240614P00031000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.08 | 0.01 | 1.31 | 0.00 | - | 9 | 14 | 92.29% |
| AR240621P00031000 | 2024-05-31 10:53AM EDT | 2024-06-21 | 0.22 | 0.06 | 0.11 | +0.10 | +83.33% | 5 | 2,852 | 40.23% |
| AR240628P00031000 | 2024-05-23 1:59PM EDT | 2024-06-28 | 0.34 | 0.10 | 1.29 | 0.00 | - | - | 100 | 62.60% |
| AR240705P00031000 | 2024-05-23 2:49PM EDT | 2024-07-05 | 0.44 | 0.15 | 1.29 | 0.00 | - | - | 1 | 56.15% |
| AR240719P00031000 | 2024-05-31 11:04AM EDT | 2024-07-19 | 0.40 | 0.28 | 0.37 | 0.00 | - | 60 | 55 | 36.04% |
| AR240816P00031000 | 2024-05-30 12:20PM EDT | 2024-08-16 | 0.73 | 0.66 | 1.55 | 0.00 | - | 1 | 630 | 53.98% |
| AR241115P00031000 | 2024-05-28 11:25AM EDT | 2024-11-15 | 1.83 | 1.57 | 1.66 | 0.00 | - | 5 | 16 | 37.57% |
| AR250117P00031000 | 2024-05-22 11:16AM EDT | 2025-01-17 | 2.32 | 1.96 | 2.06 | 0.00 | - | 10 | 264 | 36.28% |
© 2024 Yahoo. All rights reserved.