Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-05-20 12:31PM EDT | 15.00 | 22.10 | 18.45 | 19.95 | 0.00 | - | 1 | 44 | 51.12% |
| AR260116C00018000 | 2024-05-07 11:44AM EDT | 18.00 | 19.00 | 17.85 | 18.75 | 0.00 | - | 2 | 5 | 69.21% |
| AR260116C00020000 | 2024-06-20 11:26AM EDT | 20.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00023000 | 2024-05-20 3:12PM EDT | 23.00 | 15.68 | 11.15 | 15.50 | 0.00 | - | 7 | 233 | 68.98% |
| AR260116C00025000 | 2024-06-13 10:27AM EDT | 25.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR260116C00027000 | 2024-06-11 9:55AM EDT | 27.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00030000 | 2024-06-11 11:32AM EDT | 30.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR260116C00032000 | 2024-06-18 12:49PM EDT | 32.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR260116C00035000 | 2024-06-11 9:32AM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AR260116C00037000 | 2024-06-18 10:45AM EDT | 37.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AR260116C00040000 | 2024-06-24 2:11PM EDT | 40.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AR260116C00042000 | 2024-06-20 12:07PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AR260116C00045000 | 2024-06-24 10:26AM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR260116C00050000 | 2024-06-17 12:57PM EDT | 50.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-15 9:52AM EDT | 15.00 | 0.54 | 0.24 | 5.00 | 0.00 | - | 3 | 86 | 81.88% |
| AR260116P00018000 | 2024-06-03 3:29PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AR260116P00020000 | 2024-06-03 3:35PM EDT | 20.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR260116P00023000 | 2024-06-07 3:01PM EDT | 23.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AR260116P00025000 | 2024-06-21 10:06AM EDT | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR260116P00027000 | 2024-06-20 9:45AM EDT | 27.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AR260116P00030000 | 2024-06-17 10:31AM EDT | 30.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AR260116P00032000 | 2024-06-18 9:37AM EDT | 32.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AR260116P00035000 | 2024-06-11 2:22PM EDT | 35.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR260116P00037000 | 2024-06-17 10:31AM EDT | 37.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR260116P00040000 | 2024-06-18 9:37AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 42.00 | 10.00 | 10.05 | 10.75 | 0.00 | - | - | 1 | 29.51% |
© 2024 Yahoo. All rights reserved.