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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240503C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240503C00025500 | 2024-04-30 9:48AM EDT | 25.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240503C00026500 | 2024-05-01 2:45PM EDT | 26.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240503C00027000 | 2024-04-25 11:30AM EDT | 27.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240503C00027500 | 2024-04-30 10:46AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 28.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240503C00029000 | 2024-04-30 10:58AM EDT | 29.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240503C00030000 | 2024-05-01 9:59AM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240503C00030500 | 2024-04-30 9:43AM EDT | 30.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240503C00031000 | 2024-04-30 10:33AM EDT | 31.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240503C00031500 | 2024-04-26 10:16AM EDT | 31.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AR240503C00032000 | 2024-05-01 9:59AM EDT | 32.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AR240503C00032500 | 2024-05-01 3:28PM EDT | 32.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AR240503C00033000 | 2024-05-01 3:24PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AR240503C00033500 | 2024-05-01 3:29PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AR240503C00034000 | 2024-05-01 12:49PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AR240503C00034500 | 2024-05-01 3:13PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AR240503C00035000 | 2024-05-01 2:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AR240503C00035500 | 2024-05-01 2:40PM EDT | 35.50 | 0.14 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AR240503C00036000 | 2024-04-30 2:26PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AR240503C00037000 | 2024-04-29 11:27AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 195.31% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240503P00027500 | 2024-05-01 3:55PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AR240503P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AR240503P00031500 | 2024-04-26 11:50AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240503P00032000 | 2024-05-01 1:20PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AR240503P00032500 | 2024-05-01 1:01PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| AR240503P00033000 | 2024-05-01 2:56PM EDT | 33.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AR240503P00033500 | 2024-05-01 9:51AM EDT | 33.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AR240503P00034000 | 2024-05-01 10:19AM EDT | 34.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AR240503P00034500 | 2024-05-01 9:33AM EDT | 34.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR240503P00035000 | 2024-05-01 10:33AM EDT | 35.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240503P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.