Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,311.85 +3.95 (+0.12%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,924.33 -271.27 (-1.41%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,432.10 -552.61 (-0.79%) CMC Crypto 200
1,511.99 -14.43 (-0.95%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00034000 | 2024-05-22 2:39PM EDT | 2024-05-24 | 0.41 | 0.42 | 0.46 | -1.09 | -72.67% | 116 | 302 | 40.04% |
| AR240531C00034000 | 2024-05-22 2:50PM EDT | 2024-05-31 | 0.66 | 0.69 | 0.72 | -0.69 | -51.11% | 48 | 27 | 31.10% |
| AR240607C00034000 | 2024-05-22 12:47PM EDT | 2024-06-07 | 0.92 | 0.84 | 1.15 | -0.73 | -44.24% | 6 | 20 | 38.48% |
| AR240614C00034000 | 2024-05-21 1:33PM EDT | 2024-06-14 | 1.39 | 0.90 | 1.17 | 0.00 | - | 19 | 41 | 32.67% |
| AR240621C00034000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 1.26 | 1.26 | 1.30 | -0.19 | -13.10% | 390 | 1,759 | 31.93% |
| AR240628C00034000 | 2024-05-21 2:45PM EDT | 2024-06-28 | 1.65 | 1.38 | 1.49 | 0.00 | - | 10 | 78 | 33.15% |
| AR240719C00034000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 2.00 | 1.83 | 1.88 | 0.00 | - | 1 | 16 | 33.69% |
| AR240816C00034000 | 2024-05-22 10:04AM EDT | 2024-08-16 | 2.66 | 2.48 | 2.54 | +0.02 | +0.76% | 20 | 168 | 37.72% |
| AR241115C00034000 | 2024-05-20 12:32PM EDT | 2024-11-15 | 4.95 | 3.95 | 4.05 | 0.00 | - | 7 | 399 | 42.36% |
| AR250117C00034000 | 2024-05-21 2:08PM EDT | 2025-01-17 | 5.03 | 4.65 | 4.80 | 0.00 | - | 1 | 4 | 43.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00034000 | 2024-05-22 3:38PM EDT | 2024-05-24 | 0.24 | 0.28 | 0.31 | 0.00 | - | 82 | 177 | 35.94% |
| AR240531P00034000 | 2024-05-21 10:41AM EDT | 2024-05-31 | 0.19 | 0.52 | 0.55 | 0.00 | - | 4 | 122 | 28.32% |
| AR240607P00034000 | 2024-05-22 9:53AM EDT | 2024-06-07 | 0.84 | 0.62 | 0.75 | +0.38 | +82.61% | 22 | 27 | 28.27% |
| AR240614P00034000 | 2024-05-20 12:33PM EDT | 2024-06-14 | 0.42 | 0.87 | 0.94 | 0.00 | - | 1 | 6 | 29.15% |
| AR240621P00034000 | 2024-05-22 11:33AM EDT | 2024-06-21 | 1.12 | 0.99 | 1.03 | +0.27 | +31.76% | 31 | 1,346 | 27.83% |
| AR240628P00034000 | 2024-05-20 11:36AM EDT | 2024-06-28 | 0.66 | 0.98 | 1.60 | 0.00 | - | 80 | 114 | 38.28% |
| AR240719P00034000 | 2024-05-22 12:10PM EDT | 2024-07-19 | 1.53 | 1.42 | 1.47 | +0.58 | +61.05% | 17 | 15 | 28.17% |
| AR240816P00034000 | 2024-05-22 10:29AM EDT | 2024-08-16 | 2.23 | 1.93 | 1.99 | +0.68 | +43.87% | 14 | 566 | 31.03% |
| AR241115P00034000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 3.55 | 2.80 | 3.40 | 0.00 | - | 2 | 21 | 36.62% |
| AR250117P00034000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | +0.40 | +12.90% | 1 | 97 | 32.84% |
© 2024 Yahoo. All rights reserved.