Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00015000 | 2024-03-26 3:52PM EDT | 15.00 | 12.32 | 18.35 | 19.50 | 0.00 | - | 15 | 4 | 361.72% |
| AR240517C00016000 | 2024-02-15 11:21AM EDT | 16.00 | 7.45 | 8.40 | 12.00 | 0.00 | - | 3 | 23 | 0.00% |
| AR240517C00017000 | 2024-02-15 11:06AM EDT | 17.00 | 6.90 | 7.40 | 10.95 | 0.00 | - | 4 | 10 | 0.00% |
| AR240517C00018000 | 2024-03-04 10:55AM EDT | 18.00 | 8.95 | 10.50 | 12.65 | 0.00 | - | 6 | 300 | 0.00% |
| AR240517C00019000 | 2024-01-31 4:56PM EDT | 19.00 | 4.15 | 7.05 | 7.85 | 0.00 | - | 1 | 280 | 0.00% |
| AR240517C00020000 | 2024-04-29 1:47PM EDT | 20.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| AR240517C00021000 | 2024-04-02 11:41AM EDT | 21.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| AR240517C00022000 | 2024-04-03 12:28PM EDT | 22.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,283 | 0.00% |
| AR240517C00023000 | 2024-04-19 2:36PM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 28 | 1,799 | 0.00% |
| AR240517C00024000 | 2024-04-29 3:55PM EDT | 24.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,369 | 0.00% |
| AR240517C00025000 | 2024-05-01 9:33AM EDT | 25.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,150 | 0.00% |
| AR240517C00026000 | 2024-04-30 2:06PM EDT | 26.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 11 | 2,624 | 0.00% |
| AR240517C00026500 | 2024-05-01 9:48AM EDT | 26.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| AR240517C00027000 | 2024-04-29 11:00AM EDT | 27.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 758 | 0.00% |
| AR240517C00028000 | 2024-04-30 2:08PM EDT | 28.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 32 | 812 | 0.00% |
| AR240517C00028500 | 2024-04-24 3:14PM EDT | 28.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AR240517C00029000 | 2024-05-01 3:53PM EDT | 29.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 0.00% |
| AR240517C00029500 | 2024-05-01 3:53PM EDT | 29.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| AR240517C00030000 | 2024-05-01 11:01AM EDT | 30.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 1,915 | 0.00% |
| AR240517C00030500 | 2024-05-01 10:05AM EDT | 30.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 0.00% |
| AR240517C00031000 | 2024-05-01 3:52PM EDT | 31.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,104 | 0.00% |
| AR240517C00031500 | 2024-05-01 3:52PM EDT | 31.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 0.00% |
| AR240517C00032000 | 2024-05-01 3:53PM EDT | 32.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 801 | 0.00% |
| AR240517C00032500 | 2024-05-01 12:31PM EDT | 32.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 213 | 409 | 0.00% |
| AR240517C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 45 | 1,052 | 1.56% |
| AR240517C00033500 | 2024-05-01 10:08AM EDT | 33.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 3.13% |
| AR240517C00034000 | 2024-05-01 3:20PM EDT | 34.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 47 | 2,239 | 6.25% |
| AR240517C00034500 | 2024-05-01 1:58PM EDT | 34.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 580 | 6.25% |
| AR240517C00035000 | 2024-05-01 3:39PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 799 | 1,702 | 6.25% |
| AR240517C00036000 | 2024-05-01 1:40PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 674 | 12.50% |
| AR240517C00037000 | 2024-04-30 2:23PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 962 | 12.50% |
| AR240517C00038000 | 2024-05-01 10:36AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 12.50% |
| AR240517C00040000 | 2024-04-25 12:00PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 247 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00013000 | 2024-03-25 3:00PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 187.50% |
| AR240517P00015000 | 2024-03-21 11:01AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 255.47% |
| AR240517P00016000 | 2024-02-21 11:35AM EDT | 16.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 2,303 | 178.13% |
| AR240517P00017000 | 2024-02-27 4:06PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 778 | 219.92% |
| AR240517P00018000 | 2024-04-22 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 50.00% |
| AR240517P00019000 | 2024-04-01 12:13PM EDT | 19.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 786 | 188.28% |
| AR240517P00020000 | 2024-04-02 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,353 | 50.00% |
| AR240517P00021000 | 2024-03-25 2:14PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 23 | 345 | 159.38% |
| AR240517P00022000 | 2024-04-08 3:40PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,868 | 50.00% |
| AR240517P00023000 | 2024-04-19 11:23AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 834 | 50.00% |
| AR240517P00024000 | 2024-04-23 10:25AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 2,231 | 25.00% |
| AR240517P00025000 | 2024-04-29 2:44PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,641 | 25.00% |
| AR240517P00026000 | 2024-04-25 2:51PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 2,798 | 25.00% |
| AR240517P00027000 | 2024-04-29 1:24PM EDT | 27.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 101 | 1,788 | 25.00% |
| AR240517P00027500 | 2024-04-29 12:10PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AR240517P00028000 | 2024-05-01 2:11PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 1,525 | 25.00% |
| AR240517P00028500 | 2024-04-29 12:53PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| AR240517P00029000 | 2024-04-26 3:55PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,814 | 12.50% |
| AR240517P00029500 | 2024-04-26 3:26PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 12.50% |
| AR240517P00030000 | 2024-05-01 10:42AM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 63 | 857 | 12.50% |
| AR240517P00030500 | 2024-05-01 3:12PM EDT | 30.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 6.25% |
| AR240517P00031000 | 2024-05-01 1:44PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 131 | 775 | 6.25% |
| AR240517P00031500 | 2024-05-01 12:11PM EDT | 31.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 153 | 457 | 6.25% |
| AR240517P00032000 | 2024-04-30 10:47AM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 998 | 3.13% |
| AR240517P00032500 | 2024-05-01 3:54PM EDT | 32.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 98 | 98 | 0.78% |
| AR240517P00033000 | 2024-05-01 3:54PM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 440 | 483 | 0.00% |
| AR240517P00033500 | 2024-05-01 11:47AM EDT | 33.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 437 | 0.00% |
| AR240517P00034000 | 2024-05-01 10:57AM EDT | 34.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 24 | 483 | 0.00% |
| AR240517P00034500 | 2024-05-01 3:00PM EDT | 34.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| AR240517P00035000 | 2024-04-30 12:27PM EDT | 35.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 0.00% |
| AR240517P00037000 | 2023-10-02 10:34AM EDT | 37.00 | 12.60 | 8.00 | 8.30 | 0.00 | - | - | 2 | 198.29% |
| AR240517P00038000 | 2024-04-29 10:41AM EDT | 38.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.