Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00023000 | 2024-04-19 9:45AM EDT | 23.00 | 6.25 | 9.15 | 9.90 | 0.00 | - | 26 | 26 | 101.95% |
| AR240524C00025000 | 2024-04-25 3:42PM EDT | 25.00 | 8.57 | 6.65 | 7.95 | 0.00 | - | - | 2 | 86.33% |
| AR240524C00027000 | 2024-04-30 3:19PM EDT | 27.00 | 7.41 | 4.05 | 6.00 | 0.00 | - | 1 | 1 | 70.31% |
| AR240524C00028000 | 2024-04-05 9:59AM EDT | 28.00 | 2.00 | 4.65 | 6.50 | 0.00 | - | 5 | 5 | 88.53% |
| AR240524C00029000 | 2024-04-25 10:37AM EDT | 29.00 | 3.60 | 3.25 | 5.00 | 0.00 | - | 4 | 5 | 56.93% |
| AR240524C00030000 | 2024-05-01 2:54PM EDT | 30.00 | 3.25 | 2.19 | 3.00 | 0.00 | - | 3 | 13 | 40.92% |
| AR240524C00031000 | 2024-05-01 9:36AM EDT | 31.00 | 2.70 | 2.07 | 2.35 | 0.00 | - | 1 | 54 | 43.95% |
| AR240524C00032000 | 2024-05-02 9:30AM EDT | 32.00 | 2.96 | 1.38 | 1.45 | +0.60 | +25.42% | 1 | 89 | 34.57% |
| AR240524C00033000 | 2024-04-30 1:26PM EDT | 33.00 | 1.74 | 0.83 | 0.90 | 0.00 | - | 11 | 66 | 33.15% |
| AR240524C00034000 | 2024-04-26 3:04PM EDT | 34.00 | 1.12 | 0.49 | 0.52 | 0.00 | - | 26 | 13 | 32.52% |
| AR240524C00035000 | 2024-05-02 9:30AM EDT | 35.00 | 1.84 | 0.26 | 0.29 | +1.48 | +411.11% | 1 | 117 | 32.72% |
| AR240524C00036000 | 2024-05-01 11:57AM EDT | 36.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 1 | 24 | 34.57% |
| AR240524C00037000 | 2024-04-30 12:52PM EDT | 37.00 | 0.25 | 0.06 | 0.92 | 0.00 | - | 25 | 18 | 56.84% |
| AR240524C00038000 | 2024-04-26 3:13PM EDT | 38.00 | 0.18 | 0.01 | 0.61 | 0.00 | - | 6 | 6 | 54.98% |
| AR240524C00040000 | 2024-04-29 9:32AM EDT | 40.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 61.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524P00025000 | 2024-04-16 10:16AM EDT | 25.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 92.09% |
| AR240524P00026000 | 2024-04-18 3:12PM EDT | 26.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.84% |
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 27.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 5 | 63.57% |
| AR240524P00028000 | 2024-04-12 11:34AM EDT | 28.00 | 0.86 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 54.69% |
| AR240524P00029000 | 2024-05-02 10:13AM EDT | 29.00 | 0.12 | 0.06 | 1.31 | -0.25 | -67.57% | 6 | 7 | 66.50% |
| AR240524P00030000 | 2024-05-02 10:15AM EDT | 30.00 | 0.25 | 0.15 | 0.20 | +0.07 | +38.89% | 6 | 13 | 33.40% |
| AR240524P00031000 | 2024-04-24 3:03PM EDT | 31.00 | 1.02 | 0.33 | 0.75 | 0.00 | - | 2 | 8 | 45.80% |
| AR240524P00032000 | 2024-04-29 2:55PM EDT | 32.00 | 0.36 | 0.63 | 2.20 | 0.00 | - | 2 | 3 | 54.39% |
| AR240524P00033000 | 2024-05-01 12:47PM EDT | 33.00 | 1.26 | 1.09 | 2.32 | 0.00 | - | 84 | 163 | 66.65% |
| AR240524P00034000 | 2024-05-01 2:33PM EDT | 34.00 | 1.79 | 1.71 | 1.81 | 0.00 | - | 101 | 48 | 30.42% |
© 2024 Yahoo. All rights reserved.