Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00034000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| AR240517C00034000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 3.13% |
| AR240524C00034000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AR240531C00034000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AR240607C00034000 | 2024-05-01 11:57AM EDT | 2024-06-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AR240621C00034000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| AR240816C00034000 | 2024-05-02 10:24AM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AR241115C00034000 | 2024-05-02 10:57AM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00034000 | 2024-05-02 10:44AM EDT | 2024-05-10 | 1.83 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AR240517P00034000 | 2024-05-03 12:30PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR240524P00034000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240531P00034000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AR240607P00034000 | 2024-04-29 3:58PM EDT | 2024-06-07 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240614P00034000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240621P00034000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240816P00034000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AR241115P00034000 | 2024-04-26 1:26PM EDT | 2024-11-15 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.