Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,270.98 -12.42 (-0.24%) Dow
38,573.98 +2.95 (+0.01%) Nasdaq
16,789.24 -39.43 (-0.23%) Bitcoin USD
69,647.61 +552.78 (+0.80%) CMC Crypto 200
1,452.26 +5.11 (+0.35%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00035000 | 2024-06-04 10:14AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.22 | -0.46 | -67.65% | 3 | 125 | 43.36% |
| AR240614C00035000 | 2024-06-03 12:28PM EDT | 2024-06-14 | 0.92 | 0.45 | 0.48 | 0.00 | - | 158 | 189 | 39.06% |
| AR240621C00035000 | 2024-06-03 2:40PM EDT | 2024-06-21 | 0.66 | 0.60 | 0.68 | -0.55 | -45.45% | 8 | 2,021 | 37.70% |
| AR240628C00035000 | 2024-06-03 11:27AM EDT | 2024-06-28 | 1.18 | 0.79 | 0.92 | 0.00 | - | 56 | 178 | 39.11% |
| AR240705C00035000 | 2024-06-03 12:00PM EDT | 2024-07-05 | 1.42 | 0.91 | 1.18 | 0.00 | - | 3 | 9 | 41.26% |
| AR240712C00035000 | 2024-06-03 10:59AM EDT | 2024-07-12 | 1.60 | 0.99 | 1.17 | 0.00 | - | 2 | 4 | 37.11% |
| AR240719C00035000 | 2024-06-04 10:33AM EDT | 2024-07-19 | 1.34 | 1.24 | 1.30 | -0.54 | -28.72% | 12 | 3,243 | 36.94% |
| AR240816C00035000 | 2024-06-04 10:32AM EDT | 2024-08-16 | 2.07 | 1.97 | 2.00 | -0.46 | -18.18% | 25 | 577 | 40.72% |
| AR241115C00035000 | 2024-06-03 2:40PM EDT | 2024-11-15 | 4.18 | 3.40 | 3.55 | 0.00 | - | 7 | 1,083 | 44.34% |
| AR250117C00035000 | 2024-06-03 9:47AM EDT | 2025-01-17 | 5.25 | 4.10 | 4.25 | 0.00 | - | 3 | 8,016 | 44.28% |
| AR260116C00035000 | 2024-06-03 11:05AM EDT | 2026-01-16 | 8.10 | 7.45 | 7.80 | 0.00 | - | 1 | 446 | 48.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00035000 | 2024-06-03 3:48PM EDT | 2024-06-07 | 0.53 | 0.98 | 1.20 | 0.00 | - | 160 | 146 | 30.47% |
| AR240614P00035000 | 2024-06-03 11:50AM EDT | 2024-06-14 | 0.95 | 1.40 | 1.45 | 0.00 | - | 51 | 100 | 32.32% |
| AR240621P00035000 | 2024-06-03 2:08PM EDT | 2024-06-21 | 1.50 | 1.53 | 1.61 | +0.49 | +48.51% | 76 | 645 | 31.25% |
| AR240628P00035000 | 2024-06-03 11:17AM EDT | 2024-06-28 | 1.31 | 1.67 | 1.74 | 0.00 | - | 7 | 123 | 30.52% |
| AR240705P00035000 | 2024-06-03 11:02AM EDT | 2024-07-05 | 1.38 | 1.76 | 2.04 | 0.00 | - | 10 | 10 | 34.82% |
| AR240712P00035000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 1.25 | 1.78 | 1.97 | 0.00 | - | 7 | 7 | 29.93% |
| AR240719P00035000 | 2024-06-03 3:26PM EDT | 2024-07-19 | 1.49 | 2.05 | 2.11 | 0.00 | - | 30 | 252 | 30.57% |
| AR240816P00035000 | 2024-06-04 10:32AM EDT | 2024-08-16 | 2.55 | 2.63 | 2.67 | +0.40 | +18.60% | 3 | 572 | 33.45% |
| AR241115P00035000 | 2024-06-03 11:32AM EDT | 2024-11-15 | 3.35 | 3.60 | 3.75 | 0.00 | - | 32 | 285 | 34.33% |
| AR250117P00035000 | 2024-05-31 11:14AM EDT | 2025-01-17 | 3.70 | 4.05 | 4.15 | 0.00 | - | 10 | 773 | 32.96% |
| AR260116P00035000 | 2024-06-03 10:40AM EDT | 2026-01-16 | 5.70 | 6.05 | 6.85 | 0.00 | - | 2 | 65 | 36.22% |
© 2024 Yahoo. All rights reserved.