Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00021000 | 2024-04-09 10:50AM EDT | 21.00 | 8.90 | 11.15 | 13.95 | 0.00 | - | 1 | 3 | 356.45% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 9.00 | 10.05 | 0.00 | - | 1 | 1 | 175.78% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 7.75 | 10.40 | 0.00 | - | 1 | 2 | 162.89% |
| AR240503C00025500 | 2024-04-22 2:14PM EDT | 25.50 | 5.22 | 7.55 | 8.75 | 0.00 | - | 1 | 3 | 177.54% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 6.70 | 8.35 | 0.00 | - | 10 | 7 | 179.69% |
| AR240503C00026500 | 2024-04-04 2:14PM EDT | 26.50 | 3.13 | 7.05 | 7.50 | 0.00 | - | 2 | 2 | 126.95% |
| AR240503C00027500 | 2024-04-09 10:50AM EDT | 27.50 | 2.77 | 4.90 | 6.85 | 0.00 | - | 1 | 3 | 151.66% |
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 28.00 | 3.65 | 5.60 | 6.25 | 0.00 | - | 8 | 62 | 92.58% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 4.25 | 5.75 | 0.00 | - | 4 | 10 | 124.02% |
| AR240503C00029000 | 2024-04-26 9:48AM EDT | 29.00 | 4.45 | 4.00 | 5.15 | +1.88 | +73.15% | 5 | 48 | 105.86% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 4.25 | 5.40 | 0.00 | - | 4 | 61 | 113.09% |
| AR240503C00030000 | 2024-04-26 1:03PM EDT | 30.00 | 4.14 | 3.25 | 4.10 | +1.54 | +59.23% | 10 | 138 | 84.57% |
| AR240503C00030500 | 2024-04-25 12:49PM EDT | 30.50 | 2.65 | 2.68 | 3.85 | 0.00 | - | 8 | 89 | 96.88% |
| AR240503C00031000 | 2024-04-26 12:05PM EDT | 31.00 | 3.11 | 2.74 | 3.35 | +0.61 | +24.40% | 12 | 189 | 63.48% |
| AR240503C00031500 | 2024-04-26 10:16AM EDT | 31.50 | 2.30 | 2.12 | 2.70 | +1.03 | +81.10% | 40 | 360 | 67.77% |
| AR240503C00032000 | 2024-04-26 11:12AM EDT | 32.00 | 2.05 | 1.89 | 1.97 | +0.73 | +55.30% | 3 | 145 | 41.21% |
| AR240503C00033000 | 2024-04-26 2:19PM EDT | 33.00 | 1.10 | 1.06 | 1.12 | +0.33 | +42.86% | 101 | 157 | 34.77% |
| AR240503C00034000 | 2024-04-26 3:50PM EDT | 34.00 | 0.50 | 0.48 | 0.51 | +0.05 | +11.11% | 401 | 86 | 32.32% |
| AR240503C00035000 | 2024-04-26 3:50PM EDT | 35.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 92 | 18 | 32.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 25 | 177.15% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 115.63% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 128 | 357 | 159.38% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 150.78% |
| AR240503P00027000 | 2024-04-23 1:11PM EDT | 27.00 | 0.02 | 0.00 | 0.75 | -0.03 | -60.00% | 1 | 111 | 142.19% |
| AR240503P00027500 | 2024-04-23 12:19PM EDT | 27.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 133.59% |
| AR240503P00028000 | 2024-04-17 9:48AM EDT | 28.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 16 | 33 | 125.20% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 116.80% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 21 | 235 | 108.40% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.74 | 0.00 | - | 12 | 58 | 99.41% |
| AR240503P00030000 | 2024-04-26 10:01AM EDT | 30.00 | 0.03 | 0.00 | 0.74 | -0.01 | -25.00% | 10 | 421 | 91.02% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 0.06 | 0.00 | - | 35 | 84 | 48.83% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 15 | 80 | 65.33% |
| AR240503P00031500 | 2024-04-26 11:50AM EDT | 31.50 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 2 | 216 | 34.77% |
| AR240503P00034000 | 2024-04-26 12:54PM EDT | 34.00 | 0.62 | 0.62 | 0.68 | -3.28 | -84.10% | 45 | 5 | 30.66% |
| AR240503P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 1.21 | 1.12 | 1.40 | -3.59 | -74.79% | 2 | 3 | 32.91% |
© 2024 Yahoo. All rights reserved.