Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,298.39 -6.60 (-0.20%) Nikkei
38,772.61 -147.65 (-0.38%) Hang Seng
19,423.41 +46.88 (+0.24%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,650.93 -389.77 (-0.59%) CMC Crypto 200
1,380.78 -13.26 (-0.95%)
Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00026000 | 2024-05-13 9:43AM EDT | 2024-05-17 | 7.14 | 8.10 | 8.25 | 0.00 | - | 2 | 2,455 | 246.88% |
| AR240524C00026000 | 2024-05-08 11:18AM EDT | 2024-05-24 | 8.64 | 8.05 | 8.40 | 0.00 | - | - | 1 | 105.47% |
| AR240531C00026000 | 2024-05-16 3:36PM EDT | 2024-05-31 | 8.54 | 8.05 | 8.55 | -0.06 | -0.70% | 1 | 1 | 88.67% |
| AR240621C00026000 | 2024-05-09 2:07PM EDT | 2024-06-21 | 8.32 | 8.25 | 8.45 | 0.00 | - | 24 | 611 | 61.13% |
| AR240816C00026000 | 2024-05-09 2:43PM EDT | 2024-08-16 | 8.85 | 8.65 | 8.85 | 0.00 | - | 1 | 571 | 52.25% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 2024-11-15 | 7.22 | 8.50 | 9.60 | 0.00 | - | 101 | 193 | 52.00% |
| AR250117C00026000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 10.05 | 9.25 | 11.15 | 0.00 | - | 3 | 7 | 52.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00026000 | 2024-05-14 2:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,745 | 200.00% |
| AR240524P00026000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 0.35 | 0.00 | 2.14 | 0.00 | - | - | 1 | 218.95% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 2024-05-31 | 0.44 | 0.00 | 1.27 | 0.00 | - | - | 2 | 131.84% |
| AR240621P00026000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.10 | 0.02 | 1.22 | 0.00 | - | 58 | 1,513 | 84.47% |
| AR240816P00026000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.21 | 0.00 | - | 9 | 754 | 38.67% |
| AR241115P00026000 | 2024-05-09 10:33AM EDT | 2024-11-15 | 0.71 | 0.62 | 0.70 | 0.00 | - | 100 | 139 | 39.06% |
| AR250117P00026000 | 2024-05-15 9:38AM EDT | 2025-01-17 | 1.03 | 0.93 | 1.18 | 0.00 | - | 20 | 39 | 41.09% |
© 2024 Yahoo. All rights reserved.