Options Chain for AMERICAN RES CORP CL A (AREC) - $0.94 as of 6/18/2025 9:44:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.35 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 470 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,410 | 3.65 | 0.33 | 3.10 | -0.01 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,269 | 5.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/17/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 227 | 7.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 121 | 1.88 | -0.67 | 3.10 | -0.01 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 1.50 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 3 | 6.73 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:54 PM EST |
| 2.00 | 0.95 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/17/2025 3:59:54 PM EST |
| 2.50 | 1.45 | 1.70 | % | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 5.00 | 3.90 | 4.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 7.50 | 6.40 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST |