Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00030000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 2.50 | 2.86 | 3.30 | 0.00 | - | 1 | 173 | 66.41% |
| AR240517C00030000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 3.19 | 3.15 | 3.30 | +0.09 | +2.90% | 24 | 1,911 | 45.12% |
| AR240524C00030000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 3.50 | 3.20 | 3.40 | +0.25 | +7.69% | 1 | 13 | 42.48% |
| AR240531C00030000 | 2024-05-01 2:34PM EDT | 2024-05-31 | 3.15 | 3.15 | 4.85 | 0.00 | - | 6 | 8 | 60.25% |
| AR240607C00030000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 2.71 | 2.69 | 3.70 | 0.00 | - | 2 | 8 | 43.90% |
| AR240614C00030000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 3.55 | 2.95 | 4.20 | +3.55 | - | 1 | 0 | 54.54% |
| AR240621C00030000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 3.52 | 2.16 | 3.80 | -0.03 | -0.85% | 4 | 3,883 | 39.75% |
| AR240816C00030000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 4.52 | 3.70 | 6.80 | -0.11 | -2.38% | 1 | 247 | 51.59% |
| AR241115C00030000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 5.85 | 5.55 | 6.90 | 0.00 | - | 1 | 211 | 56.70% |
| AR250117C00030000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 6.60 | 5.85 | 7.45 | +0.35 | +5.60% | 1 | 5,173 | 54.76% |
| AR260116C00030000 | 2024-04-26 9:34AM EDT | 2026-01-16 | 9.25 | 9.35 | 11.95 | 0.00 | - | 22 | 1,207 | 55.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00030000 | 2024-05-02 10:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 32 | 65.23% |
| AR240517P00030000 | 2024-05-03 1:09PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.46 | -0.09 | -64.29% | 12 | 859 | 51.56% |
| AR240524P00030000 | 2024-05-02 10:15AM EDT | 2024-05-24 | 0.25 | 0.09 | 0.80 | 0.00 | - | 6 | 10 | 51.95% |
| AR240531P00030000 | 2024-05-01 9:40AM EDT | 2024-05-31 | 0.32 | 0.01 | 0.55 | 0.00 | - | 5 | 19 | 48.88% |
| AR240607P00030000 | 2024-05-01 11:03AM EDT | 2024-06-07 | 0.43 | 0.21 | 0.27 | +0.43 | - | - | 1 | 33.01% |
| AR240621P00030000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.40 | -0.16 | -28.57% | 1 | 1,791 | 32.13% |
| AR240816P00030000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 1.08 | 1.03 | 1.10 | -0.07 | -6.09% | 49 | 816 | 34.94% |
| AR241115P00030000 | 2024-05-03 2:25PM EDT | 2024-11-15 | 2.00 | 1.87 | 1.96 | 0.00 | - | 4 | 1,114 | 35.94% |
| AR250117P00030000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 2.31 | 2.28 | 2.37 | -0.14 | -5.71% | 2,000 | 1,392 | 35.40% |
| AR260116P00030000 | 2024-05-01 9:43AM EDT | 2026-01-16 | 4.20 | 4.10 | 4.30 | 0.00 | - | 2 | 1,020 | 35.23% |
© 2024 Yahoo. All rights reserved.