Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426C00017500 | 2024-04-09 12:48PM EDT | 17.50 | 12.20 | 13.40 | 13.65 | 0.00 | - | - | 3 | 231.25% |
| AR240426C00022000 | 2024-03-28 2:18PM EDT | 22.00 | 7.30 | 8.45 | 10.05 | 0.00 | - | 2 | 2 | 269.53% |
| AR240426C00022500 | 2024-04-17 12:29PM EDT | 22.50 | 6.60 | 7.95 | 9.50 | 0.00 | - | - | 2 | 248.44% |
| AR240426C00024000 | 2024-04-23 1:53PM EDT | 24.00 | 7.15 | 6.95 | 7.15 | +2.29 | +47.12% | 1 | 5 | 142.19% |
| AR240426C00024500 | 2024-03-22 10:06AM EDT | 24.50 | 2.80 | 3.80 | 5.60 | 0.00 | - | 4 | 4 | 0.00% |
| AR240426C00025000 | 2024-03-26 2:09PM EDT | 25.00 | 2.80 | 4.35 | 6.15 | 0.00 | - | 1 | 1 | 162.50% |
| AR240426C00025500 | 2024-04-22 3:09PM EDT | 25.50 | 5.32 | 5.10 | 5.70 | 0.00 | - | 3 | 8 | 163.28% |
| AR240426C00026000 | 2024-04-17 11:48AM EDT | 26.00 | 3.35 | 4.10 | 5.15 | 0.00 | - | 1 | 9 | 138.67% |
| AR240426C00026500 | 2024-04-11 1:51PM EDT | 26.50 | 3.52 | 3.70 | 4.65 | 0.00 | - | 1 | 10 | 126.95% |
| AR240426C00027000 | 2024-04-16 1:56PM EDT | 27.00 | 2.15 | 3.90 | 5.15 | 0.00 | - | 59 | 384 | 178.13% |
| AR240426C00027500 | 2024-04-16 10:45AM EDT | 27.50 | 2.98 | 2.73 | 4.65 | +1.49 | +100.00% | 2 | 36 | 111.72% |
| AR240426C00028000 | 2024-04-22 11:27AM EDT | 28.00 | 2.13 | 2.55 | 3.20 | 0.00 | - | 10 | 62 | 101.17% |
| AR240426C00028500 | 2024-04-22 1:12PM EDT | 28.50 | 2.06 | 2.54 | 2.71 | 0.00 | - | 21 | 114 | 75.39% |
| AR240426C00029000 | 2024-04-23 11:28AM EDT | 29.00 | 2.12 | 2.11 | 3.65 | +0.97 | +84.35% | 5 | 128 | 155.08% |
| AR240426C00029500 | 2024-04-23 12:25PM EDT | 29.50 | 1.95 | 1.60 | 1.95 | +0.44 | +29.14% | 7 | 361 | 72.66% |
| AR240426C00030000 | 2024-04-23 3:10PM EDT | 30.00 | 1.60 | 0.81 | 1.57 | +0.47 | +41.59% | 73 | 344 | 88.48% |
| AR240426C00030500 | 2024-04-23 3:59PM EDT | 30.50 | 1.00 | 0.99 | 1.04 | +0.20 | +25.00% | 92 | 201 | 65.23% |
| AR240426C00031000 | 2024-04-23 1:42PM EDT | 31.00 | 0.88 | 0.73 | 0.76 | +0.28 | +46.67% | 71 | 982 | 65.63% |
| AR240426C00031500 | 2024-04-23 2:33PM EDT | 31.50 | 0.68 | 0.51 | 0.54 | +0.26 | +61.90% | 76 | 326 | 65.43% |
| AR240426C00032000 | 2024-04-23 3:58PM EDT | 32.00 | 0.36 | 0.34 | 0.38 | +0.08 | +28.57% | 91 | 168 | 65.82% |
| AR240426C00032500 | 2024-04-23 3:43PM EDT | 32.50 | 0.27 | 0.22 | 0.25 | +0.10 | +58.82% | 249 | 30 | 65.82% |
| AR240426C00033000 | 2024-04-23 2:48PM EDT | 33.00 | 0.21 | 0.14 | 0.17 | +0.09 | +75.00% | 12 | 3 | 66.80% |
| AR240426C00034000 | 2024-04-22 9:34AM EDT | 34.00 | 0.03 | 0.04 | 0.08 | 0.00 | - | 11 | 18 | 67.97% |
| AR240426C00035000 | 2024-04-01 2:52PM EDT | 35.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | - | 15 | 172.66% |
| AR240426C00035500 | 2024-04-19 2:07PM EDT | 35.50 | 0.01 | 0.01 | 1.28 | 0.00 | - | 14 | 30 | 183.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426P00020000 | 2024-04-08 12:26PM EDT | 20.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 432.03% |
| AR240426P00023000 | 2024-04-09 1:07PM EDT | 23.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 325.39% |
| AR240426P00024000 | 2024-04-16 1:01PM EDT | 24.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 14 | 15 | 226.95% |
| AR240426P00024500 | 2024-03-28 12:28PM EDT | 24.50 | 0.07 | 0.00 | 0.59 | 0.00 | - | 1 | 7 | 215.23% |
| AR240426P00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 30 | 109.38% |
| AR240426P00025500 | 2024-04-11 10:02AM EDT | 25.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 243.36% |
| AR240426P00026000 | 2024-04-19 1:20PM EDT | 26.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 41 | 227.34% |
| AR240426P00026500 | 2024-04-19 10:02AM EDT | 26.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 254 | 211.52% |
| AR240426P00027000 | 2024-04-22 12:01PM EDT | 27.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 6 | 118 | 195.70% |
| AR240426P00027500 | 2024-04-19 3:53PM EDT | 27.50 | 0.23 | 0.00 | 1.16 | 0.00 | - | 1 | 227 | 172.85% |
| AR240426P00028000 | 2024-04-23 11:54AM EDT | 28.00 | 0.06 | 0.01 | 0.45 | -0.11 | -64.71% | 3 | 743 | 109.77% |
| AR240426P00028500 | 2024-04-23 3:33PM EDT | 28.50 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 4 | 132 | 65.23% |
| AR240426P00029000 | 2024-04-23 12:43PM EDT | 29.00 | 0.12 | 0.09 | 0.13 | -0.08 | -40.00% | 1 | 304 | 64.84% |
| AR240426P00029500 | 2024-04-22 3:51PM EDT | 29.50 | 0.34 | 0.17 | 0.20 | -0.03 | -8.11% | 2 | 413 | 63.67% |
| AR240426P00030000 | 2024-04-23 3:50PM EDT | 30.00 | 0.29 | 0.30 | 0.32 | -0.16 | -35.56% | 22 | 290 | 64.06% |
| AR240426P00030500 | 2024-04-23 10:05AM EDT | 30.50 | 0.54 | 0.46 | 0.49 | -0.15 | -21.74% | 10 | 16 | 63.28% |
| AR240426P00031000 | 2024-04-23 3:16PM EDT | 31.00 | 0.58 | 0.68 | 0.72 | -0.36 | -38.30% | 30 | 51 | 63.28% |
| AR240426P00031500 | 2024-04-23 10:15AM EDT | 31.50 | 0.97 | 0.96 | 1.00 | -1.44 | -59.75% | 6 | 2 | 63.28% |
| AR240426P00032000 | 2024-04-12 2:46PM EDT | 32.00 | 2.47 | 1.28 | 1.34 | 0.00 | - | 7 | 7 | 62.89% |
© 2024 Yahoo. All rights reserved.