Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.12 -6.39 (-0.12%) Dow
38,492.50 -193.82 (-0.50%) Nasdaq
16,781.47 +46.46 (+0.28%) Bitcoin USD
69,068.58 +1,382.66 (+2.04%) CMC Crypto 200
1,447.60 -20.34 (-1.39%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:37.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00037000 | 2024-05-31 12:37PM EDT | 2024-06-07 | 0.13 | 0.09 | 0.12 | 0.00 | - | 39 | 69 | 41.21% |
| AR240614C00037000 | 2024-06-03 1:59PM EDT | 2024-06-14 | 0.25 | 0.28 | 0.30 | -0.06 | -19.35% | 21 | 61 | 37.21% |
| AR240621C00037000 | 2024-06-03 10:48AM EDT | 2024-06-21 | 0.43 | 0.42 | 0.45 | -0.10 | -18.87% | 4 | 797 | 35.50% |
| AR240628C00037000 | 2024-06-03 12:55PM EDT | 2024-06-28 | 0.55 | 0.59 | 0.63 | -0.13 | -19.12% | 111 | 49 | 35.99% |
| AR240719C00037000 | 2024-06-03 10:36AM EDT | 2024-07-19 | 1.01 | 1.02 | 1.06 | -0.13 | -11.40% | 2 | 132 | 36.08% |
| AR240816C00037000 | 2024-06-03 12:41PM EDT | 2024-08-16 | 1.68 | 1.73 | 1.77 | +0.02 | +1.20% | 4 | 403 | 40.19% |
| AR241115C00037000 | 2024-06-03 10:38AM EDT | 2024-11-15 | 3.15 | 3.20 | 3.35 | 0.00 | - | 15 | 54 | 43.85% |
| AR250117C00037000 | 2024-06-03 12:21PM EDT | 2025-01-17 | 3.83 | 3.90 | 4.05 | -0.12 | -3.04% | 1 | 2,091 | 43.65% |
| AR260116C00037000 | 2024-06-03 2:23PM EDT | 2026-01-16 | 7.45 | 7.35 | 7.95 | -0.25 | -3.25% | 1 | 433 | 49.19% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00037000 | 2024-05-21 9:55AM EDT | 2024-06-07 | 2.05 | 1.67 | 1.90 | 0.00 | - | - | 4 | 0.00% |
| AR240614P00037000 | 2024-05-21 9:53AM EDT | 2024-06-14 | 2.15 | 2.01 | 2.49 | 0.00 | - | - | 79 | 50.68% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 2.04 | 2.06 | 2.27 | 0.00 | - | 17 | 26 | 32.03% |
| AR240719P00037000 | 2024-05-31 12:35PM EDT | 2024-07-19 | 2.77 | 2.54 | 2.61 | 0.00 | - | 2 | 49 | 28.32% |
| AR240816P00037000 | 2024-05-30 10:39AM EDT | 2024-08-16 | 3.50 | 3.10 | 3.20 | 0.00 | - | 1 | 138 | 32.40% |
| AR241115P00037000 | 2024-06-03 11:57AM EDT | 2024-11-15 | 4.40 | 4.15 | 4.25 | 0.00 | - | 166 | 69 | 33.13% |
| AR250117P00037000 | 2024-06-03 2:19PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.75 | +0.35 | +8.05% | 71 | 24 | 32.74% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 2026-01-16 | 7.33 | 6.60 | 6.90 | 0.00 | - | 2 | 25 | 32.42% |
© 2024 Yahoo. All rights reserved.