Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 18.95 | 22.05 | 0.00 | - | 7 | 187 | 202.73% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 18.40 | 21.90 | 0.00 | - | 1 | 384 | 319.53% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 15.50 | 18.40 | 0.00 | - | 62 | 117 | 197.27% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 13.85 | 17.30 | 0.00 | - | 50 | 735 | 211.43% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 12.50 | 15.40 | 0.00 | - | 2 | 521 | 157.91% |
| AR240621C00021000 | 2024-05-09 2:07PM EDT | 21.00 | 13.26 | 10.25 | 14.45 | 0.00 | - | 1 | 1,663 | 87.50% |
| AR240621C00022000 | 2024-05-16 3:33PM EDT | 22.00 | 12.56 | 10.35 | 13.35 | 0.00 | - | 2 | 344 | 128.03% |
| AR240621C00023000 | 2024-05-17 10:26AM EDT | 23.00 | 11.65 | 9.25 | 11.20 | 0.00 | - | 3 | 177 | 137.60% |
| AR240621C00024000 | 2024-05-22 1:55PM EDT | 24.00 | 9.40 | 8.30 | 11.50 | -1.00 | -9.62% | 5 | 264 | 110.06% |
| AR240621C00025000 | 2024-05-17 2:49PM EDT | 25.00 | 10.11 | 8.20 | 9.95 | 0.00 | - | 27 | 5,656 | 108.98% |
| AR240621C00026000 | 2024-05-22 9:30AM EDT | 26.00 | 7.87 | 6.30 | 8.20 | 0.00 | - | 1 | 612 | 104.25% |
| AR240621C00027000 | 2024-05-22 12:56PM EDT | 27.00 | 7.42 | 5.40 | 7.15 | 0.00 | - | 2 | 745 | 91.50% |
| AR240621C00028000 | 2024-05-20 1:03PM EDT | 28.00 | 7.61 | 3.65 | 5.90 | 0.00 | - | 1 | 1,474 | 70.80% |
| AR240621C00029000 | 2024-05-17 9:56AM EDT | 29.00 | 5.60 | 3.45 | 6.00 | 0.00 | - | 15 | 910 | 53.81% |
| AR240621C00030000 | 2024-05-24 3:32PM EDT | 30.00 | 3.50 | 3.45 | 3.70 | -0.26 | -6.91% | 58 | 3,923 | 43.95% |
| AR240621C00031000 | 2024-05-23 2:52PM EDT | 31.00 | 2.90 | 2.14 | 4.10 | 0.00 | - | 2 | 873 | 79.44% |
| AR240621C00032000 | 2024-05-24 3:35PM EDT | 32.00 | 1.94 | 1.77 | 2.00 | -0.17 | -8.06% | 21 | 1,094 | 34.86% |
| AR240621C00033000 | 2024-05-24 12:24PM EDT | 33.00 | 1.46 | 1.28 | 1.34 | 0.00 | - | 12 | 1,153 | 32.62% |
| AR240621C00034000 | 2024-05-24 3:36PM EDT | 34.00 | 0.84 | 0.82 | 0.86 | -0.15 | -15.15% | 142 | 2,035 | 31.89% |
| AR240621C00035000 | 2024-05-24 3:52PM EDT | 35.00 | 0.51 | 0.48 | 0.54 | -0.06 | -10.53% | 87 | 1,865 | 32.13% |
| AR240621C00036000 | 2024-05-24 2:42PM EDT | 36.00 | 0.32 | 0.27 | 0.32 | -0.03 | -8.57% | 45 | 1,603 | 32.13% |
| AR240621C00037000 | 2024-05-24 3:37PM EDT | 37.00 | 0.17 | 0.15 | 0.23 | -0.18 | -51.43% | 6 | 556 | 34.67% |
| AR240621C00038000 | 2024-05-24 3:20PM EDT | 38.00 | 0.10 | 0.07 | 0.11 | -0.31 | -75.61% | 1 | 556 | 33.20% |
| AR240621C00039000 | 2024-05-23 10:22AM EDT | 39.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 6 | 223 | 36.33% |
| AR240621C00040000 | 2024-05-23 2:43PM EDT | 40.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 3 | 5,729 | 58.89% |
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 5 | 55 | 54.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 172.66% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 129.69% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 196.29% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 210.74% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 169.53% |
| AR240621P00018000 | 2024-05-15 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,365 | 157.23% |
| AR240621P00019000 | 2024-05-02 12:06PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 496 | 145.70% |
| AR240621P00020000 | 2024-05-15 2:42PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 715 | 134.57% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 368 | 124.02% |
| AR240621P00022000 | 2024-04-23 3:28PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 572 | 25.00% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 854 | 104.10% |
| AR240621P00024000 | 2024-05-23 10:25AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,227 | 55.47% |
| AR240621P00025000 | 2024-05-21 1:37PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,584 | 50.39% |
| AR240621P00026000 | 2024-05-23 10:25AM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 9 | 1,504 | 76.56% |
| AR240621P00027000 | 2024-05-23 3:41PM EDT | 27.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 20 | 2,248 | 57.42% |
| AR240621P00028000 | 2024-05-23 3:41PM EDT | 28.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 20 | 767 | 45.51% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 29.00 | 0.18 | 0.05 | 0.31 | 0.00 | - | 6 | 924 | 47.46% |
| AR240621P00030000 | 2024-05-24 1:34PM EDT | 30.00 | 0.15 | 0.13 | 0.33 | -0.01 | -6.25% | 17 | 3,579 | 40.04% |
| AR240621P00031000 | 2024-05-24 1:33PM EDT | 31.00 | 0.28 | 0.27 | 0.35 | +0.18 | +180.00% | 34 | 2,868 | 32.32% |
| AR240621P00032000 | 2024-05-24 2:27PM EDT | 32.00 | 0.50 | 0.51 | 0.59 | +0.17 | +51.52% | 89 | 857 | 30.96% |
| AR240621P00033000 | 2024-05-24 11:22AM EDT | 33.00 | 0.73 | 0.88 | 0.93 | -0.02 | -2.67% | 30 | 671 | 29.05% |
| AR240621P00034000 | 2024-05-24 12:25PM EDT | 34.00 | 1.40 | 1.40 | 1.45 | +0.06 | +4.48% | 46 | 1,256 | 28.27% |
| AR240621P00035000 | 2024-05-24 3:31PM EDT | 35.00 | 2.13 | 2.05 | 2.22 | +0.58 | +37.42% | 37 | 623 | 30.86% |
| AR240621P00036000 | 2024-05-24 3:49PM EDT | 36.00 | 2.86 | 2.77 | 2.97 | +0.51 | +21.70% | 9 | 355 | 29.40% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 37.00 | 2.04 | 2.73 | 4.85 | 0.00 | - | 17 | 26 | 66.46% |
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 38.00 | 4.65 | 2.83 | 5.70 | 0.00 | - | 1 | 29 | 69.04% |
| AR240621P00039000 | 2024-05-20 10:08AM EDT | 39.00 | 3.45 | 4.70 | 7.30 | 0.00 | - | 3 | 3 | 94.87% |
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 5.50 | 4.85 | 6.90 | 0.00 | - | 4 | 3 | 47.75% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 5.50 | 7.75 | 0.00 | - | - | 0 | 37.11% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 7.75 | 8.90 | 0.00 | - | 3 | 3 | 56.84% |
© 2024 Yahoo. All rights reserved.