Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00020000 | 2024-04-29 1:47PM EDT | 2024-05-17 | 14.05 | 11.20 | 13.30 | 0.00 | - | 10 | 37 | 168.36% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 14.00 | 13.15 | 15.15 | 0.00 | - | 2 | 521 | 138.28% |
| AR240816C00020000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 14.40 | 12.35 | 14.45 | 0.00 | - | 10 | 88 | 63.87% |
| AR250117C00020000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 15.25 | 13.40 | 15.25 | 0.00 | - | 18 | 1,837 | 62.55% |
| AR260116C00020000 | 2024-05-01 1:41PM EDT | 2026-01-16 | 15.00 | 15.00 | 17.05 | 0.00 | - | 213 | 1,660 | 58.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00020000 | 2024-04-02 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,353 | 50.00% |
| AR240531P00020000 | 2024-05-02 10:07AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.95 | +0.05 | - | - | 6 | 183.79% |
| AR240621P00020000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 716 | 79.30% |
| AR240816P00020000 | 2024-04-26 12:46PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.63 | 0.00 | - | 2 | 825 | 67.29% |
| AR250117P00020000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 0.35 | 0.31 | 0.35 | -0.04 | -10.26% | 4 | 3,678 | 43.41% |
| AR260116P00020000 | 2024-04-29 1:54PM EDT | 2026-01-16 | 1.13 | 1.16 | 1.31 | 0.00 | - | 3 | 331 | 41.77% |
© 2024 Yahoo. All rights reserved.