Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117C00013000 | 2024-05-06 2:11PM EDT | 13.00 | 21.75 | 21.45 | 23.50 | 0.00 | - | 4 | 401 | 84.08% |
| AR250117C00015000 | 2024-05-17 11:42AM EDT | 15.00 | 20.20 | 20.45 | 21.15 | +0.87 | +4.50% | 2 | 658 | 84.08% |
| AR250117C00017000 | 2024-05-06 10:35AM EDT | 17.00 | 18.33 | 18.50 | 21.00 | 0.00 | - | - | 4 | 95.41% |
| AR250117C00018000 | 2024-04-29 11:17AM EDT | 18.00 | 16.90 | 17.65 | 19.60 | 0.00 | - | 1 | 193 | 86.96% |
| AR250117C00020000 | 2024-05-17 2:04PM EDT | 20.00 | 15.83 | 15.80 | 16.05 | +0.44 | +2.86% | 2 | 1,826 | 62.52% |
| AR250117C00023000 | 2024-05-16 1:41PM EDT | 23.00 | 12.79 | 13.15 | 13.35 | 0.00 | - | 2 | 1,424 | 55.96% |
| AR250117C00025000 | 2024-05-16 10:36AM EDT | 25.00 | 11.52 | 11.45 | 11.65 | 0.00 | - | 4 | 2,152 | 52.39% |
| AR250117C00026000 | 2024-05-10 9:50AM EDT | 26.00 | 10.05 | 10.55 | 11.55 | 0.00 | - | 3 | 7 | 54.98% |
| AR250117C00028000 | 2024-05-10 11:15AM EDT | 28.00 | 8.15 | 9.10 | 9.30 | 0.00 | - | 5 | 2,236 | 49.54% |
| AR250117C00030000 | 2024-05-17 3:52PM EDT | 30.00 | 7.80 | 6.75 | 8.10 | +0.40 | +5.41% | 2 | 5,164 | 49.61% |
| AR250117C00032000 | 2024-05-10 2:34PM EDT | 32.00 | 5.25 | 6.45 | 6.55 | 0.00 | - | - | 5 | 45.07% |
| AR250117C00033000 | 2024-05-17 3:40PM EDT | 33.00 | 5.93 | 5.85 | 6.10 | +0.43 | +7.82% | 28 | 4,972 | 45.59% |
| AR250117C00034000 | 2024-05-17 11:51AM EDT | 34.00 | 5.15 | 5.30 | 5.40 | -0.05 | -0.96% | 1 | 4 | 43.53% |
| AR250117C00035000 | 2024-05-17 3:40PM EDT | 35.00 | 4.83 | 4.80 | 4.90 | +0.32 | +7.10% | 20 | 8,048 | 43.04% |
| AR250117C00036000 | 2024-05-17 12:01PM EDT | 36.00 | 4.15 | 4.30 | 4.40 | +0.55 | +15.28% | 4 | 35 | 42.30% |
| AR250117C00037000 | 2024-05-17 3:42PM EDT | 37.00 | 3.95 | 3.85 | 5.00 | +0.28 | +7.63% | 2 | 2,513 | 50.90% |
| AR250117C00038000 | 2024-05-17 3:16PM EDT | 38.00 | 3.60 | 3.45 | 3.55 | +0.35 | +10.77% | 1 | 713 | 41.32% |
| AR250117C00040000 | 2024-05-17 9:30AM EDT | 40.00 | 2.62 | 2.79 | 2.90 | +0.05 | +1.95% | 2 | 1,797 | 41.11% |
| AR250117C00042000 | 2024-05-17 11:01AM EDT | 42.00 | 2.02 | 2.21 | 2.53 | -0.05 | -2.42% | 28 | 1,602 | 42.54% |
| AR250117C00043000 | 2024-05-17 2:21PM EDT | 43.00 | 2.00 | 1.97 | 2.04 | +0.43 | +27.39% | 1 | 1,018 | 40.06% |
| AR250117C00044000 | 2024-05-15 10:14AM EDT | 44.00 | 1.45 | 1.76 | 1.83 | 0.00 | - | 5 | 11 | 40.02% |
| AR250117C00045000 | 2024-05-16 3:49PM EDT | 45.00 | 1.40 | 1.56 | 1.67 | 0.00 | - | 15 | 2,470 | 40.26% |
| AR250117C00047000 | 2024-05-16 10:52AM EDT | 47.00 | 1.26 | 1.24 | 1.30 | 0.00 | - | 10 | 505 | 39.70% |
| AR250117C00050000 | 2024-05-17 11:28AM EDT | 50.00 | 0.81 | 0.88 | 1.03 | +0.02 | +2.53% | 1,894 | 4,928 | 40.99% |
| AR250117C00055000 | 2024-05-08 11:06AM EDT | 55.00 | 0.54 | 0.48 | 0.60 | 0.00 | - | 2 | 7,585 | 40.97% |
| AR250117C00060000 | 2024-05-14 1:43PM EDT | 60.00 | 0.21 | 0.23 | 0.29 | 0.00 | - | 10 | 1,017 | 39.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 3 | 655 | 64.06% |
| AR250117P00015000 | 2024-05-13 10:20AM EDT | 15.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 2 | 745 | 58.11% |
| AR250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 0.25 | 0.06 | 0.43 | 0.00 | - | 3 | 258 | 50.98% |
| AR250117P00020000 | 2024-05-16 1:21PM EDT | 20.00 | 0.30 | 0.11 | 0.55 | 0.00 | - | 2 | 3,678 | 53.61% |
| AR250117P00023000 | 2024-05-17 2:27PM EDT | 23.00 | 0.45 | 0.40 | 0.47 | -0.17 | -27.42% | 1 | 2,242 | 40.82% |
| AR250117P00025000 | 2024-05-16 3:36PM EDT | 25.00 | 0.77 | 0.66 | 0.71 | 0.00 | - | 2 | 4,711 | 39.09% |
| AR250117P00026000 | 2024-05-15 9:38AM EDT | 26.00 | 1.03 | 0.83 | 0.87 | 0.00 | - | 20 | 39 | 38.40% |
| AR250117P00028000 | 2024-05-17 3:44PM EDT | 28.00 | 1.23 | 1.22 | 1.26 | -0.24 | -16.33% | 20 | 1,164 | 36.91% |
| AR250117P00029000 | 2024-05-13 10:20AM EDT | 29.00 | 1.93 | 1.63 | 1.68 | 0.00 | - | 2 | 2 | 38.33% |
| AR250117P00030000 | 2024-05-16 12:05PM EDT | 30.00 | 1.90 | 1.64 | 1.78 | 0.00 | - | 2 | 3,017 | 35.63% |
| AR250117P00031000 | 2024-05-15 10:17AM EDT | 31.00 | 2.41 | 2.05 | 2.09 | 0.00 | - | 32 | 254 | 34.99% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 32.00 | 2.70 | 2.39 | 2.44 | 0.00 | - | 19 | 20 | 34.40% |
| AR250117P00033000 | 2024-05-17 3:59PM EDT | 33.00 | 2.81 | 2.78 | 2.82 | -0.39 | -12.19% | 40 | 1,396 | 33.74% |
| AR250117P00034000 | 2024-05-15 10:01AM EDT | 34.00 | 3.70 | 3.20 | 3.25 | 0.00 | - | 19 | 93 | 33.18% |
| AR250117P00035000 | 2024-05-15 1:49PM EDT | 35.00 | 4.00 | 3.65 | 3.75 | 0.00 | - | 421 | 766 | 32.89% |
| AR250117P00036000 | 2024-05-15 10:54AM EDT | 36.00 | 4.55 | 4.15 | 4.25 | 0.00 | - | 28 | 28 | 32.25% |
| AR250117P00037000 | 2024-05-16 3:30PM EDT | 37.00 | 5.00 | 4.70 | 4.80 | 0.00 | - | 3 | 23 | 31.68% |
| AR250117P00038000 | 2024-05-08 9:44AM EDT | 38.00 | 6.00 | 5.30 | 5.40 | 0.00 | - | 1 | 52 | 31.20% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 7.30 | 6.60 | 6.70 | 0.00 | - | 1 | 208 | 30.09% |
| AR250117P00042000 | 2024-05-09 9:46AM EDT | 42.00 | 8.85 | 8.00 | 8.30 | 0.00 | - | 1 | 3 | 30.57% |
| AR250117P00045000 | 2024-05-13 9:35AM EDT | 45.00 | 11.82 | 9.80 | 10.60 | 0.00 | - | 20 | 32 | 27.64% |
| AR250117P00047000 | 2024-05-15 1:52PM EDT | 47.00 | 12.85 | 12.15 | 12.40 | 0.00 | - | 1 | 8 | 27.44% |
| AR250117P00048000 | 2024-05-13 2:23PM EDT | 48.00 | 14.50 | 13.75 | 14.00 | 0.00 | - | 9 | 9 | 37.70% |
| AR250117P00050000 | 2024-05-06 11:59AM EDT | 50.00 | 15.71 | 14.20 | 15.20 | 0.00 | - | 1 | 2 | 26.86% |
| AR250117P00055000 | 2024-05-06 10:35AM EDT | 55.00 | 21.35 | 19.00 | 20.15 | 0.00 | - | - | 1 | 30.57% |
© 2024 Yahoo. All rights reserved.