Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00029000 | 2024-05-03 12:23PM EDT | 2024-05-10 | 4.16 | 2.90 | 4.75 | -0.64 | -13.33% | 5 | 65 | 129.20% |
| AR240517C00029000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 4.05 | 3.10 | 4.50 | +0.16 | +4.11% | 102 | 703 | 71.88% |
| AR240524C00029000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 3.60 | 4.10 | 5.75 | 0.00 | - | 4 | 5 | 78.91% |
| AR240531C00029000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 4.17 | 3.30 | 5.30 | 0.00 | - | 4 | 4 | 81.84% |
| AR240614C00029000 | 2024-05-02 11:36AM EDT | 2024-06-14 | 3.80 | 3.75 | 5.25 | +3.80 | - | - | 4 | 64.94% |
| AR240621C00029000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 4.40 | 4.55 | 5.45 | 0.00 | - | 1 | 936 | 53.08% |
| AR240816C00029000 | 2024-04-26 1:56PM EDT | 2024-08-16 | 6.14 | 5.30 | 5.85 | 0.00 | - | 9 | 359 | 51.39% |
| AR241115C00029000 | 2024-05-03 9:50AM EDT | 2024-11-15 | 6.70 | 5.05 | 8.40 | -0.52 | -7.20% | 155 | 295 | 68.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00029000 | 2024-04-25 1:04PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.38 | 0.00 | - | 6 | 29 | 136.13% |
| AR240517P00029000 | 2024-05-02 11:12AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.75 | 0.00 | - | 29 | 1,801 | 73.24% |
| AR240524P00029000 | 2024-05-02 10:13AM EDT | 2024-05-24 | 0.12 | 0.02 | 1.31 | 0.00 | - | 6 | 7 | 73.34% |
| AR240531P00029000 | 2024-05-02 10:15AM EDT | 2024-05-31 | 0.18 | 0.06 | 0.87 | 0.00 | - | 5 | 9 | 54.69% |
| AR240621P00029000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.27 | 0.22 | 0.25 | -0.13 | -32.50% | 3 | 924 | 33.11% |
| AR240816P00029000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 0.86 | 0.62 | 0.83 | -0.03 | -3.37% | 19 | 469 | 35.50% |
| AR241115P00029000 | 2024-04-24 3:21PM EDT | 2024-11-15 | 2.15 | 1.39 | 1.65 | 0.00 | - | 21 | 116 | 36.79% |
© 2024 Yahoo. All rights reserved.