Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628C00024000 | 2024-05-22 1:44PM EDT | 24.00 | 10.40 | 8.20 | 10.15 | 0.00 | - | - | 2 | 344.14% |
| AR240628C00025000 | 2024-06-07 2:00PM EDT | 25.00 | 9.15 | 8.45 | 8.65 | 0.00 | - | 7 | 7 | 164.06% |
| AR240628C00027000 | 2024-06-21 2:47PM EDT | 27.00 | 5.35 | 6.45 | 7.50 | 0.00 | - | 1 | 3 | 226.56% |
| AR240628C00028000 | 2024-06-21 3:50PM EDT | 28.00 | 4.35 | 5.45 | 7.55 | 0.00 | - | 11 | 11 | 267.97% |
| AR240628C00029000 | 2024-06-21 3:32PM EDT | 29.00 | 3.38 | 4.40 | 5.65 | 0.00 | - | 15 | 19 | 178.91% |
| AR240628C00030000 | 2024-06-21 3:26PM EDT | 30.00 | 2.42 | 3.45 | 4.55 | 0.00 | - | 5 | 8 | 148.05% |
| AR240628C00030500 | 2024-06-20 3:55PM EDT | 30.50 | 2.16 | 2.89 | 4.00 | 0.00 | - | - | 0 | 127.73% |
| AR240628C00031000 | 2024-05-28 11:57AM EDT | 31.00 | 3.75 | 2.05 | 2.81 | 0.00 | - | 4 | 4 | 98.05% |
| AR240628C00031500 | 2024-06-21 9:47AM EDT | 31.50 | 1.11 | 2.01 | 2.17 | 0.00 | - | 2 | 2 | 54.30% |
| AR240628C00032000 | 2024-06-24 11:49AM EDT | 32.00 | 1.17 | 1.55 | 1.67 | 0.00 | - | 3 | 10 | 55.47% |
| AR240628C00032500 | 2024-06-25 12:45PM EDT | 32.50 | 0.96 | 0.93 | 1.24 | 0.00 | - | 1 | 47 | 50.78% |
| AR240628C00033000 | 2024-06-25 12:03PM EDT | 33.00 | 0.71 | 0.72 | 1.16 | 0.00 | - | 1 | 84 | 54.30% |
| AR240628C00033500 | 2024-06-25 12:46PM EDT | 33.50 | 0.37 | 0.44 | 0.49 | 0.00 | - | 2 | 108 | 40.04% |
| AR240628C00034000 | 2024-06-25 1:21PM EDT | 34.00 | 0.18 | 0.24 | 0.27 | 0.00 | - | 2 | 264 | 38.87% |
| AR240628C00034500 | 2024-06-25 10:58AM EDT | 34.50 | 0.21 | 0.10 | 0.15 | 0.00 | - | 1 | 15 | 40.23% |
| AR240628C00035000 | 2024-06-17 10:40AM EDT | 35.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 1 | 180 | 51.37% |
| AR240628C00035500 | 2024-06-10 3:39PM EDT | 35.50 | 1.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 58.59% |
| AR240628C00036000 | 2024-06-20 3:12PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 121 | 25.00% |
| AR240628C00036500 | 2024-06-10 2:54PM EDT | 36.50 | 0.61 | 0.01 | 0.75 | 0.00 | - | - | 10 | 110.16% |
| AR240628C00037000 | 2024-06-17 12:25PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| AR240628C00037500 | 2024-06-11 3:38PM EDT | 37.50 | 0.36 | 0.01 | 0.75 | 0.00 | - | - | 1 | 130.08% |
| AR240628C00038000 | 2024-06-18 12:47PM EDT | 38.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 4 | 396 | 139.45% |
| AR240628C00039000 | 2024-06-24 9:31AM EDT | 39.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 35 | 68.75% |
| AR240628C00040000 | 2024-06-12 10:05AM EDT | 40.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 3 | 86 | 174.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240628P00020000 | 2024-05-15 11:22AM EDT | 20.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 478.91% |
| AR240628P00027000 | 2024-06-24 9:59AM EDT | 27.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 31 | 155.47% |
| AR240628P00029500 | 2024-06-21 10:39AM EDT | 29.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 30 | 30 | 103.91% |
| AR240628P00030000 | 2024-06-20 3:55PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AR240628P00030500 | 2024-06-21 3:50PM EDT | 30.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240628P00031000 | 2024-06-25 12:45PM EDT | 31.00 | 0.03 | 0.02 | 0.25 | -0.02 | -40.00% | 1 | 101 | 74.61% |
| AR240628P00031500 | 2024-06-21 1:07PM EDT | 31.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AR240628P00032000 | 2024-06-25 9:52AM EDT | 32.00 | 0.12 | 0.03 | 0.08 | -0.05 | -29.41% | 2 | 226 | 43.95% |
| AR240628P00032500 | 2024-06-25 12:45PM EDT | 32.50 | 0.24 | 0.09 | 0.15 | +0.10 | +71.43% | 1 | 133 | 41.99% |
| AR240628P00033000 | 2024-06-25 1:18PM EDT | 33.00 | 0.32 | 0.21 | 0.25 | +0.06 | +23.08% | 63 | 325 | 38.28% |
| AR240628P00033500 | 2024-06-25 1:03PM EDT | 33.50 | 0.54 | 0.37 | 1.29 | -0.76 | -58.46% | 22 | 2 | 68.95% |
| AR240628P00034000 | 2024-06-24 3:34PM EDT | 34.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AR240628P00034500 | 2024-06-20 11:56AM EDT | 34.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240628P00035000 | 2024-06-24 2:36PM EDT | 35.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR240628P00035500 | 2024-06-21 9:56AM EDT | 35.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240628P00036000 | 2024-06-17 1:16PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240628P00037000 | 2024-06-13 10:21AM EDT | 37.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.