Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,311.35 +3.45 (+0.10%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,897.87 -297.73 (-1.55%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,424.83 -542.17 (-0.77%) CMC Crypto 200
1,510.34 -16.08 (-1.05%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00033000 | 2024-05-22 11:25AM EDT | 2024-05-24 | 0.90 | 1.04 | 2.01 | -0.60 | -40.00% | 164 | 198 | 86.72% |
| AR240531C00033000 | 2024-05-21 2:48PM EDT | 2024-05-31 | 1.65 | 1.19 | 2.18 | 0.00 | - | 1 | 24 | 74.41% |
| AR240607C00033000 | 2024-05-20 3:15PM EDT | 2024-06-07 | 1.67 | 1.47 | 2.60 | -1.03 | -38.15% | 1 | 8 | 50.39% |
| AR240614C00033000 | 2024-05-22 1:07PM EDT | 2024-06-14 | 1.88 | 1.68 | 1.81 | -0.07 | -3.59% | 28 | 1 | 34.91% |
| AR240621C00033000 | 2024-05-22 12:59PM EDT | 2024-06-21 | 1.94 | 1.85 | 2.10 | +0.09 | +4.86% | 31 | 1,125 | 38.57% |
| AR240816C00033000 | 2024-05-22 12:55PM EDT | 2024-08-16 | 3.15 | 3.00 | 3.10 | -0.15 | -4.55% | 5 | 203 | 38.62% |
| AR241115C00033000 | 2024-05-16 1:39PM EDT | 2024-11-15 | 4.80 | 4.45 | 4.55 | 0.00 | - | 24 | 169 | 42.75% |
| AR250117C00033000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 6.22 | 5.20 | 5.30 | 0.00 | - | 3 | 4,958 | 43.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00033000 | 2024-05-22 11:00AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.09 | +0.02 | +50.00% | 34 | 229 | 44.14% |
| AR240531P00033000 | 2024-05-22 3:03PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.23 | +0.06 | +40.00% | 7 | 173 | 30.27% |
| AR240607P00033000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.21 | 0.31 | 0.53 | 0.00 | - | 1 | 46 | 35.25% |
| AR240614P00033000 | 2024-05-15 10:42AM EDT | 2024-06-14 | 0.56 | 0.47 | 0.96 | 0.00 | - | 11 | 66 | 43.12% |
| AR240621P00033000 | 2024-05-22 12:29PM EDT | 2024-06-21 | 0.56 | 0.58 | 0.67 | +0.10 | +21.74% | 3 | 688 | 29.74% |
| AR240628P00033000 | 2024-05-22 9:41AM EDT | 2024-06-28 | 0.83 | 0.68 | 0.78 | +0.22 | +36.07% | 30 | 170 | 29.54% |
| AR240719P00033000 | 2024-05-22 10:20AM EDT | 2024-07-19 | 1.20 | 1.00 | 1.05 | +0.29 | +31.87% | 77 | 142 | 28.91% |
| AR240816P00033000 | 2024-05-22 10:27AM EDT | 2024-08-16 | 1.75 | 1.49 | 1.53 | +0.35 | +25.00% | 14 | 216 | 31.40% |
| AR241115P00033000 | 2024-05-20 1:46PM EDT | 2024-11-15 | 2.18 | 2.21 | 2.61 | 0.00 | - | 1 | 384 | 33.72% |
| AR250117P00033000 | 2024-05-22 3:52PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | +0.20 | +6.90% | 20 | 1,435 | 33.55% |
© 2024 Yahoo. All rights reserved.