Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00026000 | 2024-05-02 11:12AM EDT | 2024-05-17 | 6.50 | 5.15 | 8.00 | 0.00 | - | 164 | 2,460 | 153.52% |
| AR240531C00026000 | 2024-04-30 3:19PM EDT | 2024-05-31 | 8.48 | 5.30 | 9.15 | +8.48 | - | - | 1 | 54.69% |
| AR240621C00026000 | 2024-05-02 1:43PM EDT | 2024-06-21 | 7.20 | 5.80 | 8.15 | 0.00 | - | 24 | 610 | 82.72% |
| AR240816C00026000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 7.27 | 7.50 | 8.85 | 0.00 | - | 77 | 570 | 56.45% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 2024-11-15 | 7.22 | 8.65 | 9.75 | 0.00 | - | 101 | 193 | 56.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00026000 | 2024-04-23 12:35PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 196.09% |
| AR240517P00026000 | 2024-05-02 3:09PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.74 | 0.00 | - | 63 | 2,745 | 115.63% |
| AR240524P00026000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 0.35 | 0.00 | 1.28 | 0.00 | - | - | 1 | 109.38% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.50 | 0.00 | - | - | 2 | 70.02% |
| AR240621P00026000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.75 | -0.04 | -36.36% | 58 | 1,571 | 59.08% |
| AR240816P00026000 | 2024-05-03 12:11PM EDT | 2024-08-16 | 0.34 | 0.30 | 0.34 | -0.03 | -8.11% | 2 | 746 | 38.33% |
| AR241115P00026000 | 2024-04-24 3:30PM EDT | 2024-11-15 | 1.25 | 0.85 | 0.90 | 0.00 | - | 100 | 175 | 38.89% |
© 2024 Yahoo. All rights reserved.