Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719C00020000 | 2024-05-30 12:44PM EDT | 20.00 | 15.20 | 13.50 | 14.65 | 0.00 | - | 10 | 10 | 163.67% |
| AR240719C00025000 | 2024-06-12 11:53AM EDT | 25.00 | 10.20 | 7.50 | 9.45 | 0.00 | - | - | 3 | 127.05% |
| AR240719C00026000 | 2024-06-21 12:59PM EDT | 26.00 | 6.55 | 6.55 | 9.50 | 0.00 | - | 26 | 162 | 92.97% |
| AR240719C00027000 | 2024-06-20 3:57PM EDT | 27.00 | 5.70 | 6.55 | 8.40 | 0.00 | - | 5 | 13 | 104.98% |
| AR240719C00028000 | 2024-06-10 3:16PM EDT | 28.00 | 7.71 | 5.60 | 5.85 | 0.00 | - | - | 60 | 55.47% |
| AR240719C00030000 | 2024-06-21 3:22PM EDT | 30.00 | 2.67 | 2.95 | 4.60 | 0.00 | - | 80 | 89 | 75.78% |
| AR240719C00031000 | 2024-06-25 3:17PM EDT | 31.00 | 2.73 | 2.81 | 3.55 | +0.22 | +8.76% | 1 | 20 | 62.40% |
| AR240719C00032000 | 2024-06-25 1:29PM EDT | 32.00 | 1.97 | 2.10 | 3.15 | +0.55 | +38.73% | 50 | 123 | 52.83% |
| AR240719C00033000 | 2024-06-25 11:47AM EDT | 33.00 | 1.44 | 1.46 | 1.51 | -0.04 | -2.70% | 12 | 227 | 36.43% |
| AR240719C00034000 | 2024-06-25 3:18PM EDT | 34.00 | 0.87 | 0.95 | 1.00 | -0.23 | -20.91% | 18 | 275 | 35.65% |
| AR240719C00035000 | 2024-06-25 3:51PM EDT | 35.00 | 0.60 | 0.57 | 0.63 | -0.05 | -7.69% | 51 | 1,908 | 35.25% |
| AR240719C00036000 | 2024-06-25 2:21PM EDT | 36.00 | 0.32 | 0.32 | 0.38 | 0.00 | - | 44 | 466 | 35.16% |
| AR240719C00037000 | 2024-06-24 3:13PM EDT | 37.00 | 0.25 | 0.17 | 0.24 | 0.00 | - | 3 | 173 | 36.23% |
| AR240719C00038000 | 2024-06-24 2:06PM EDT | 38.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 23 | 51 | 37.31% |
| AR240719C00039000 | 2024-06-24 10:09AM EDT | 39.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 198 | 39.65% |
| AR240719C00040000 | 2024-06-24 11:14AM EDT | 40.00 | 0.02 | 0.03 | 0.00 | 0.00 | - | 3 | 92 | 12.50% |
| AR240719C00042000 | 2024-06-05 9:46AM EDT | 42.00 | 0.09 | 0.02 | 0.95 | 0.00 | - | 144 | 247 | 78.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719P00028000 | 2024-06-24 12:26PM EDT | 28.00 | 0.07 | 0.03 | 1.00 | 0.00 | - | 5 | 21 | 73.05% |
| AR240719P00029000 | 2024-06-11 12:44PM EDT | 29.00 | 0.11 | 0.07 | 0.50 | 0.00 | - | 20 | 16 | 51.47% |
| AR240719P00030000 | 2024-06-24 10:09AM EDT | 30.00 | 0.23 | 0.15 | 0.18 | 0.00 | - | 1 | 585 | 36.91% |
| AR240719P00031000 | 2024-06-24 12:26PM EDT | 31.00 | 0.37 | 0.27 | 0.30 | 0.00 | - | 5 | 3,819 | 34.67% |
| AR240719P00032000 | 2024-06-25 3:44PM EDT | 32.00 | 0.55 | 0.47 | 0.51 | -0.15 | -21.43% | 6 | 443 | 33.01% |
| AR240719P00033000 | 2024-06-25 11:30AM EDT | 33.00 | 0.87 | 0.83 | 0.87 | +0.05 | +6.10% | 5 | 627 | 32.52% |
| AR240719P00034000 | 2024-06-24 3:54PM EDT | 34.00 | 1.34 | 1.30 | 1.36 | 0.00 | - | 80 | 375 | 31.79% |
| AR240719P00035000 | 2024-06-24 3:06PM EDT | 35.00 | 1.87 | 1.80 | 2.22 | 0.00 | - | 204 | 416 | 38.43% |
| AR240719P00036000 | 2024-06-25 10:52AM EDT | 36.00 | 2.65 | 1.82 | 2.96 | -0.65 | -19.70% | 3 | 157 | 38.57% |
| AR240719P00037000 | 2024-06-18 10:34AM EDT | 37.00 | 4.25 | 2.48 | 3.70 | 0.00 | - | 3 | 46 | 34.77% |
| AR240719P00038000 | 2024-06-18 9:37AM EDT | 38.00 | 5.60 | 2.46 | 4.65 | 0.00 | - | 2 | 8 | 37.89% |
| AR240719P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 3.90 | 5.65 | 6.30 | 0.00 | - | - | 6 | 60.45% |
© 2024 Yahoo. All rights reserved.