Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115C00015000 | 2024-06-21 12:35PM EDT | 15.00 | 17.87 | 16.90 | 19.50 | 0.00 | - | 15 | 51 | 113.67% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 11.15 | 17.40 | 18.60 | 0.00 | - | 1 | 12 | 131.18% |
| AR241115C00019000 | 2024-04-18 12:59PM EDT | 19.00 | 11.21 | 15.50 | 17.75 | 0.00 | - | 1 | 1 | 114.26% |
| AR241115C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 9.59 | 14.50 | 15.80 | 0.00 | - | - | 1 | 110.45% |
| AR241115C00022000 | 2024-06-21 3:17PM EDT | 22.00 | 11.24 | 11.15 | 13.15 | 0.00 | - | 9 | 321 | 59.28% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 23.00 | 10.90 | 11.20 | 15.70 | 0.00 | - | 3 | 6 | 101.64% |
| AR241115C00024000 | 2024-03-19 9:57AM EDT | 24.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 244 | 244 | 0.00% |
| AR241115C00025000 | 2024-05-29 10:18AM EDT | 25.00 | 10.49 | 9.45 | 10.20 | 0.00 | - | 30 | 230 | 59.52% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 26.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 101 | 193 | 0.00% |
| AR241115C00027000 | 2024-06-20 9:48AM EDT | 27.00 | 7.74 | 7.80 | 8.00 | 0.00 | - | 5 | 569 | 50.54% |
| AR241115C00028000 | 2024-06-24 10:31AM EDT | 28.00 | 6.70 | 7.00 | 7.95 | 0.00 | - | 6 | 181 | 54.44% |
| AR241115C00029000 | 2024-06-20 10:31AM EDT | 29.00 | 6.30 | 6.30 | 6.45 | 0.00 | - | 6 | 503 | 48.61% |
| AR241115C00030000 | 2024-06-24 12:43PM EDT | 30.00 | 5.44 | 5.60 | 5.90 | 0.00 | - | 12 | 186 | 49.37% |
| AR241115C00031000 | 2024-06-25 11:06AM EDT | 31.00 | 5.15 | 4.95 | 5.10 | +0.40 | +8.42% | 1 | 369 | 46.24% |
| AR241115C00032000 | 2024-06-24 9:46AM EDT | 32.00 | 4.15 | 4.35 | 4.50 | 0.00 | - | 1 | 354 | 45.34% |
| AR241115C00033000 | 2024-06-25 9:47AM EDT | 33.00 | 3.55 | 3.80 | 3.95 | 0.00 | - | 12 | 323 | 44.56% |
| AR241115C00034000 | 2024-06-24 11:49AM EDT | 34.00 | 3.05 | 3.30 | 3.40 | -0.09 | -2.87% | 12 | 413 | 43.31% |
| AR241115C00035000 | 2024-06-25 9:47AM EDT | 35.00 | 2.62 | 2.86 | 2.93 | -0.45 | -14.66% | 32 | 1,139 | 42.53% |
| AR241115C00036000 | 2024-06-24 1:57PM EDT | 36.00 | 2.46 | 2.44 | 2.53 | 0.00 | - | 2 | 346 | 42.09% |
| AR241115C00037000 | 2024-06-24 10:21AM EDT | 37.00 | 2.01 | 2.08 | 2.34 | 0.00 | - | 25 | 107 | 43.73% |
| AR241115C00038000 | 2024-06-24 3:19PM EDT | 38.00 | 1.95 | 1.77 | 1.86 | 0.00 | - | 31 | 223 | 41.36% |
| AR241115C00039000 | 2024-06-25 1:46PM EDT | 39.00 | 1.48 | 1.51 | 1.59 | +0.02 | +1.37% | 1 | 224 | 41.11% |
| AR241115C00040000 | 2024-06-24 2:33PM EDT | 40.00 | 1.33 | 1.28 | 1.36 | 0.00 | - | 5 | 3,249 | 41.02% |
| AR241115C00041000 | 2024-06-20 3:16PM EDT | 41.00 | 1.03 | 1.08 | 1.17 | 0.00 | - | 202 | 1,094 | 41.07% |
| AR241115C00042000 | 2024-06-11 10:45AM EDT | 42.00 | 1.65 | 0.91 | 1.00 | 0.00 | - | 2 | 159 | 41.02% |
| AR241115C00045000 | 2024-06-05 3:29PM EDT | 45.00 | 0.88 | 0.54 | 0.63 | 0.00 | - | 26 | 201 | 41.26% |
| AR241115C00050000 | 2024-05-16 10:12AM EDT | 50.00 | 0.47 | 0.27 | 0.36 | 0.00 | - | 10 | 56 | 43.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 70.31% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 18.00 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 65.23% |
| AR241115P00019000 | 2024-03-15 1:12PM EDT | 19.00 | 0.81 | 0.31 | 0.76 | 0.00 | - | - | 10 | 71.29% |
| AR241115P00021000 | 2024-05-02 12:21PM EDT | 21.00 | 0.30 | 0.07 | 0.43 | 0.00 | - | 10 | 110 | 50.20% |
| AR241115P00023000 | 2024-06-17 10:13AM EDT | 23.00 | 0.40 | 0.26 | 0.33 | 0.00 | - | 5 | 96 | 45.12% |
| AR241115P00024000 | 2024-05-08 10:14AM EDT | 24.00 | 0.45 | 0.39 | 0.44 | 0.00 | - | 4 | 21 | 44.43% |
| AR241115P00025000 | 2024-05-28 11:15AM EDT | 25.00 | 0.52 | 0.45 | 0.53 | 0.00 | - | 1 | 333 | 42.68% |
| AR241115P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.70 | 0.62 | 0.86 | 0.00 | - | 5 | 133 | 45.65% |
| AR241115P00027000 | 2024-06-17 10:55AM EDT | 27.00 | 1.14 | 0.74 | 0.84 | 0.00 | - | 1 | 189 | 40.67% |
| AR241115P00028000 | 2024-06-20 2:51PM EDT | 28.00 | 1.24 | 0.94 | 1.03 | 0.00 | - | 3 | 221 | 39.50% |
| AR241115P00029000 | 2024-06-24 9:37AM EDT | 29.00 | 1.47 | 1.20 | 1.27 | 0.00 | - | 1 | 135 | 38.62% |
| AR241115P00030000 | 2024-06-24 2:38PM EDT | 30.00 | 1.56 | 1.49 | 1.55 | 0.00 | - | 5 | 1,159 | 37.74% |
| AR241115P00031000 | 2024-06-20 2:51PM EDT | 31.00 | 2.22 | 1.30 | 1.89 | 0.00 | - | 3 | 21 | 37.09% |
| AR241115P00032000 | 2024-06-24 11:35AM EDT | 32.00 | 2.42 | 2.04 | 2.26 | -0.01 | -0.41% | 12 | 140 | 36.21% |
| AR241115P00033000 | 2024-06-25 9:52AM EDT | 33.00 | 2.83 | 2.62 | 2.69 | +0.11 | +4.04% | 14 | 427 | 35.45% |
| AR241115P00034000 | 2024-06-24 11:31AM EDT | 34.00 | 3.35 | 3.10 | 3.20 | -0.05 | -1.47% | 12 | 209 | 35.06% |
| AR241115P00035000 | 2024-06-25 9:50AM EDT | 35.00 | 3.95 | 3.60 | 3.75 | +0.21 | +5.61% | 12 | 304 | 34.52% |
| AR241115P00036000 | 2024-06-13 12:26PM EDT | 36.00 | 4.30 | 4.20 | 4.35 | 0.00 | - | 5 | 188 | 33.96% |
| AR241115P00037000 | 2024-06-13 1:05PM EDT | 37.00 | 4.85 | 4.85 | 5.00 | 0.00 | - | 21 | 234 | 33.40% |
| AR241115P00038000 | 2024-06-05 11:25AM EDT | 38.00 | 5.40 | 5.55 | 5.70 | 0.00 | - | 2 | 108 | 32.86% |
| AR241115P00039000 | 2024-06-25 9:59AM EDT | 39.00 | 6.75 | 6.30 | 6.45 | -0.20 | -2.88% | 50 | 132 | 32.40% |
| AR241115P00040000 | 2024-06-20 10:35AM EDT | 40.00 | 7.65 | 7.05 | 7.25 | 0.00 | - | 15 | 16 | 32.08% |
| AR241115P00041000 | 2024-06-20 9:59AM EDT | 41.00 | 8.50 | 6.70 | 8.70 | 0.00 | - | 11 | 110 | 41.68% |
| AR241115P00042000 | 2024-06-21 10:22AM EDT | 42.00 | 9.70 | 7.90 | 8.95 | 0.00 | - | 8 | 34 | 31.49% |
| AR241115P00045000 | 2024-06-04 12:51PM EDT | 45.00 | 11.25 | 10.65 | 11.70 | 0.00 | - | 66 | 150 | 31.06% |
© 2024 Yahoo. All rights reserved.