Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 13.00 | 0.01 | 0.00 | - | 3 | 70 |
| 12.32 | 0.00 | - | 15 | 4 | 15.00 | 0.01 | 0.00 | - | 5 | 47 |
| 7.45 | 0.00 | - | 3 | 23 | 16.00 | 0.06 | 0.00 | - | 4 | 2,303 |
| 6.90 | 0.00 | - | 4 | 10 | 17.00 | 0.06 | 0.00 | - | 4 | 778 |
| 8.95 | 0.00 | - | 6 | 300 | 18.00 | 0.05 | 0.00 | - | 1 | 507 |
| 4.15 | 0.00 | - | 1 | 280 | 19.00 | 0.37 | 0.00 | - | 100 | 786 |
| 14.05 | 0.00 | - | 10 | 37 | 20.00 | 0.05 | 0.00 | - | 10 | 2,353 |
| 8.45 | 0.00 | - | 1 | 140 | 21.00 | 0.06 | 0.00 | - | 23 | 345 |
| 12.17 | +4.65 | +61.84% | 1 | 1,283 | 22.00 | 0.05 | 0.00 | - | 1 | 1,868 |
| 10.43 | 0.00 | - | 6 | 1,746 | 23.00 | 0.01 | 0.00 | - | 3 | 831 |
| 9.45 | 0.00 | - | 1 | 2,369 | 24.00 | 0.04 | 0.00 | - | 20 | 2,231 |
| 9.26 | +0.74 | +8.69% | 2 | 1,150 | 25.00 | 0.01 | 0.00 | - | 3 | 2,641 |
| 7.14 | 0.00 | - | 2 | 2,455 | 26.00 | 0.03 | 0.00 | - | 1 | 2,745 |
| 7.73 | +1.04 | +15.55% | 1 | 4 | 26.50 | - | - | - | - | - |
| 7.40 | +0.76 | +11.45% | 11 | 582 | 27.00 | 0.01 | 0.00 | - | 12 | 1,792 |
| 6.70 | 0.00 | - | - | 6 | 27.50 | 0.05 | 0.00 | - | 1 | 2 |
| 6.30 | +0.40 | +6.78% | 2 | 791 | 28.00 | 0.02 | 0.00 | - | 30 | 1,516 |
| 3.35 | 0.00 | - | - | 1 | 28.50 | 0.03 | 0.00 | - | 1 | 38 |
| 5.26 | +0.70 | +15.35% | 11 | 554 | 29.00 | 0.02 | 0.00 | - | 22 | 1,779 |
| 4.25 | 0.00 | - | 11 | 564 | 29.50 | 0.02 | 0.00 | - | 2 | 98 |
| 4.33 | +0.58 | +15.47% | 42 | 1,738 | 30.00 | 0.01 | 0.00 | - | 12 | 883 |
| 3.20 | 0.00 | - | 64 | 91 | 30.50 | 0.01 | 0.00 | - | 2 | 332 |
| 3.31 | +0.61 | +22.59% | 24 | 803 | 31.00 | 0.01 | -0.04 | -80.00% | 3 | 796 |
| 2.94 | 0.00 | - | 1 | 360 | 31.50 | 0.02 | 0.00 | - | 20 | 465 |
| 2.24 | +0.69 | +44.52% | 3 | 800 | 32.00 | 0.01 | -0.07 | -87.50% | 30 | 1,027 |
| 1.85 | +0.76 | +69.72% | 5 | 443 | 32.50 | 0.06 | 0.00 | - | 20 | 142 |
| 1.38 | +0.78 | +130.00% | 26 | 1,081 | 33.00 | 0.05 | -0.01 | -16.67% | 4 | 626 |
| 0.90 | +0.20 | +28.57% | 18 | 782 | 33.50 | 0.10 | -0.14 | -58.33% | 724 | 996 |
| 0.49 | +0.14 | +40.00% | 128 | 2,891 | 34.00 | 0.15 | -0.19 | -55.88% | 569 | 516 |
| 0.24 | +0.12 | +100.00% | 225 | 800 | 34.50 | 0.45 | -0.27 | -37.50% | 477 | 437 |
| 0.09 | +0.04 | +80.00% | 314 | 2,778 | 35.00 | 0.80 | -0.90 | -52.94% | 4 | 55 |
| 0.45 | 0.00 | - | - | 19 | 35.50 | 1.24 | -0.01 | -0.80% | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 667 | 36.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 3 | 36.50 | 3.15 | 0.00 | - | 1 | 9 |
| 0.01 | 0.00 | - | 1 | 962 | 37.00 | 2.20 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 16 | 55 | 38.00 | 5.30 | 0.00 | - | 2 | 7 |
| 0.01 | 0.00 | - | 50 | 50 | 39.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 144 | 247 | 40.00 | 5.65 | +0.10 | +1.80% | 1 | 6 |
© 2024 Yahoo. All rights reserved.