Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531C00026000 | 2024-05-24 1:46PM EDT | 26.00 | 7.56 | 7.00 | 7.65 | -0.98 | -11.48% | 1 | 2 | 94.53% |
| AR240531C00027000 | 2024-05-08 3:40PM EDT | 27.00 | 7.21 | 6.00 | 6.45 | 0.00 | - | - | 1 | 108.98% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 28.00 | 4.15 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 60.94% |
| AR240531C00029000 | 2024-05-01 9:40AM EDT | 29.00 | 4.17 | 4.05 | 4.65 | 0.00 | - | 4 | 4 | 63.67% |
| AR240531C00029500 | 2024-05-23 1:14PM EDT | 29.50 | 4.35 | 3.55 | 4.05 | 0.00 | - | 3 | 3 | 82.62% |
| AR240531C00030000 | 2024-05-23 2:22PM EDT | 30.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 14 | 19 | 50.98% |
| AR240531C00031000 | 2024-05-10 12:22PM EDT | 31.00 | 2.54 | 2.24 | 2.54 | 0.00 | - | 3 | 7 | 57.42% |
| AR240531C00032000 | 2024-05-16 10:12AM EDT | 32.00 | 2.80 | 1.21 | 1.54 | 0.00 | - | 2 | 24 | 40.43% |
| AR240531C00032500 | 2024-05-16 12:56PM EDT | 32.50 | 2.17 | 0.94 | 1.16 | 0.00 | - | - | 4 | 38.67% |
| AR240531C00033000 | 2024-05-24 12:53PM EDT | 33.00 | 0.77 | 0.64 | 0.69 | -0.88 | -53.33% | 3 | 24 | 29.40% |
| AR240531C00033500 | 2024-05-24 11:32AM EDT | 33.50 | 0.41 | 0.37 | 0.42 | -0.19 | -31.67% | 26 | 59 | 28.32% |
| AR240531C00034000 | 2024-05-24 11:57AM EDT | 34.00 | 0.36 | 0.20 | 0.25 | -0.11 | -23.40% | 40 | 66 | 28.71% |
| AR240531C00034500 | 2024-05-24 3:55PM EDT | 34.50 | 0.11 | 0.10 | 0.53 | -0.35 | -76.09% | 15 | 14 | 54.88% |
| AR240531C00035000 | 2024-05-24 1:15PM EDT | 35.00 | 0.10 | 0.04 | 0.20 | -0.15 | -60.00% | 3 | 218 | 41.02% |
| AR240531C00035500 | 2024-05-24 10:01AM EDT | 35.50 | 0.05 | 0.00 | 1.96 | -0.10 | -66.67% | 50 | 20 | 99.41% |
| AR240531C00036000 | 2024-05-24 3:45PM EDT | 36.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 31 | 135 | 54.39% |
| AR240531C00037000 | 2024-05-20 9:49AM EDT | 37.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 12 | 13 | 61.72% |
| AR240531C00038000 | 2024-05-22 3:54PM EDT | 38.00 | 0.04 | 0.01 | 1.20 | 0.00 | - | 4 | 5 | 112.31% |
| AR240531C00040000 | 2024-05-06 1:44PM EDT | 40.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 8 | 16 | 154.10% |
| AR240531C00041000 | 2024-05-02 10:14AM EDT | 41.00 | 0.03 | 0.00 | 1.67 | 0.00 | - | - | 13 | 165.82% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531P00020000 | 2024-05-02 10:07AM EDT | 20.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 6 | 146.88% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 23.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 146.09% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 25.00 | 0.07 | 0.00 | 2.39 | 0.00 | - | - | 8 | 255.27% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 26.00 | 0.44 | 0.00 | 1.27 | 0.00 | - | - | 2 | 181.64% |
| AR240531P00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 82.62% |
| AR240531P00029000 | 2024-05-23 3:51PM EDT | 29.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 4 | 9 | 157.32% |
| AR240531P00030000 | 2024-05-09 1:42PM EDT | 30.00 | 0.14 | 0.00 | 1.21 | 0.00 | - | 5 | 18 | 102.34% |
| AR240531P00031000 | 2024-05-24 9:43AM EDT | 31.00 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 19 | 137 | 43.16% |
| AR240531P00031500 | 2024-05-14 11:02AM EDT | 31.50 | 0.17 | 0.04 | 0.16 | 0.00 | - | - | 1 | 40.82% |
| AR240531P00032000 | 2024-05-24 3:32PM EDT | 32.00 | 0.12 | 0.08 | 0.14 | -0.01 | -7.69% | 7 | 157 | 31.25% |
| AR240531P00032500 | 2024-05-24 3:45PM EDT | 32.50 | 0.20 | 0.18 | 0.22 | +0.01 | +5.26% | 4 | 28 | 28.61% |
| AR240531P00033000 | 2024-05-24 3:32PM EDT | 33.00 | 0.38 | 0.34 | 0.39 | +0.18 | +90.00% | 28 | 159 | 28.32% |
| AR240531P00033500 | 2024-05-24 3:57PM EDT | 33.50 | 0.57 | 0.57 | 0.64 | +0.02 | +3.64% | 7 | 14 | 28.32% |
| AR240531P00034000 | 2024-05-23 1:57PM EDT | 34.00 | 0.88 | 0.89 | 1.40 | +0.15 | +20.55% | 7 | 122 | 53.81% |
| AR240531P00034500 | 2024-05-24 3:22PM EDT | 34.50 | 1.29 | 1.18 | 1.92 | +0.30 | +30.30% | 8 | 162 | 64.84% |
| AR240531P00035000 | 2024-05-24 12:54PM EDT | 35.00 | 1.86 | 1.63 | 1.91 | +0.70 | +60.34% | 1 | 105 | 40.23% |
| AR240531P00035500 | 2024-05-22 9:42AM EDT | 35.50 | 1.90 | 2.13 | 2.42 | 0.00 | - | 2 | 11 | 47.85% |
| AR240531P00036000 | 2024-05-20 3:48PM EDT | 36.00 | 0.94 | 2.40 | 2.99 | 0.00 | - | 29 | 30 | 60.35% |
| AR240531P00036500 | 2024-05-17 10:52AM EDT | 36.50 | 2.15 | 2.96 | 3.50 | 0.00 | - | 1 | 1 | 67.77% |
© 2024 Yahoo. All rights reserved.