Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00025500 | 2024-04-22 2:07PM EDT | 25.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00027000 | 2024-05-01 10:41AM EDT | 27.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240510C00027500 | 2024-04-19 3:22PM EDT | 27.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 28.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240510C00028500 | 2024-04-18 3:45PM EDT | 28.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AR240510C00029000 | 2024-04-26 3:08PM EDT | 29.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240510C00029500 | 2024-05-01 9:52AM EDT | 29.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240510C00030000 | 2024-04-25 9:31AM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00030500 | 2024-04-26 9:39AM EDT | 30.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AR240510C00031000 | 2024-04-29 3:58PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00031500 | 2024-04-24 3:02PM EDT | 31.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR240510C00032000 | 2024-05-01 2:57PM EDT | 32.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR240510C00032500 | 2024-05-01 12:49PM EDT | 32.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AR240510C00033000 | 2024-05-01 1:55PM EDT | 33.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 1.56% |
| AR240510C00033500 | 2024-05-01 10:40AM EDT | 33.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AR240510C00034000 | 2024-05-01 9:43AM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR240510C00034500 | 2024-05-01 10:53AM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AR240510C00035000 | 2024-05-01 9:44AM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AR240510C00036000 | 2024-05-01 12:09PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AR240510C00037000 | 2024-04-26 11:03AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240510C00039000 | 2024-04-25 1:50PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR240510P00026000 | 2024-04-23 12:35PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AR240510P00026500 | 2024-04-10 10:32AM EDT | 26.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240510P00027000 | 2024-04-26 9:31AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AR240510P00027500 | 2024-04-08 10:24AM EDT | 27.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AR240510P00028500 | 2024-04-15 10:08AM EDT | 28.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AR240510P00029000 | 2024-04-25 1:04PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AR240510P00029500 | 2024-04-25 10:03AM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240510P00030000 | 2024-05-01 9:38AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AR240510P00030500 | 2024-04-30 3:24PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AR240510P00031000 | 2024-05-01 2:16PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AR240510P00031500 | 2024-05-01 10:30AM EDT | 31.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AR240510P00032000 | 2024-05-01 1:44PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| AR240510P00032500 | 2024-05-01 1:50PM EDT | 32.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| AR240510P00033000 | 2024-05-01 1:40PM EDT | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AR240510P00033500 | 2024-04-30 3:37PM EDT | 33.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510P00034000 | 2024-05-01 1:01PM EDT | 34.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.