Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00035000 | 2024-05-01 9:44AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AR240517C00035000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AR240524C00035000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR240531C00035000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AR240607C00035000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AR240621C00035000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| AR240816C00035000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AR241115C00035000 | 2024-05-03 2:56PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AR250117C00035000 | 2024-05-03 1:22PM EDT | 2025-01-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| AR260116C00035000 | 2024-05-01 10:00AM EDT | 2026-01-16 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00035000 | 2024-04-30 10:15AM EDT | 2024-05-10 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240517P00035000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240524P00035000 | 2024-05-01 2:54PM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240531P00035000 | 2024-04-30 9:36AM EDT | 2024-05-31 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240621P00035000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240816P00035000 | 2024-05-03 12:14PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AR241115P00035000 | 2024-04-08 2:07PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AR250117P00035000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AR260116P00035000 | 2024-04-30 2:08PM EDT | 2026-01-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.