Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00027000 | 2024-05-01 10:41AM EDT | 2024-05-10 | 5.49 | 5.80 | 6.50 | 0.00 | - | 5 | 3 | 76.56% |
| AR240517C00027000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 6.20 | 5.15 | 6.85 | +0.65 | +11.71% | 130 | 728 | 127.54% |
| AR240524C00027000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 7.41 | 5.95 | 8.00 | 0.00 | - | 1 | 1 | 108.01% |
| AR240621C00027000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 6.20 | 5.30 | 7.50 | +0.50 | +8.77% | 39 | 705 | 85.06% |
| AR240816C00027000 | 2024-04-30 2:16PM EDT | 2024-08-16 | 8.10 | 5.80 | 7.95 | 0.00 | - | 2 | 416 | 66.21% |
| AR241115C00027000 | 2024-04-11 9:47AM EDT | 2024-11-15 | 6.10 | 6.90 | 8.05 | 0.00 | - | 90 | 551 | 49.61% |
| AR260116C00027000 | 2024-04-26 1:21PM EDT | 2026-01-16 | 11.95 | 10.55 | 13.40 | 0.00 | - | 23 | 94 | 56.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00027000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.26 | 0.00 | - | 4 | 11 | 188.87% |
| AR240517P00027000 | 2024-04-29 1:24PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.20 | 0.00 | - | 101 | 1,788 | 72.27% |
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.40 | 0.00 | - | - | 5 | 67.77% |
| AR240621P00027000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 43 | 2,255 | 38.09% |
| AR240816P00027000 | 2024-05-02 2:28PM EDT | 2024-08-16 | 0.51 | 0.42 | 0.46 | 0.00 | - | 10 | 1,021 | 37.26% |
| AR241115P00027000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 1.08 | 0.86 | 1.10 | +0.06 | +5.88% | 100 | 87 | 37.99% |
| AR260116P00027000 | 2024-04-30 2:11PM EDT | 2026-01-16 | 2.85 | 2.42 | 3.15 | 0.00 | - | 5 | 322 | 36.94% |
© 2024 Yahoo. All rights reserved.