Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531C00026000 | 2024-05-06 3:58PM EDT | 26.00 | 8.60 | 7.45 | 8.70 | 0.00 | - | 1 | 1 | 87.89% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 28.00 | 4.15 | 6.30 | 8.55 | 0.00 | - | 1 | 3 | 105.08% |
| AR240531C00029000 | 2024-05-01 9:40AM EDT | 29.00 | 4.17 | 4.25 | 6.40 | 0.00 | - | 4 | 4 | 92.87% |
| AR240531C00030000 | 2024-05-06 2:27PM EDT | 30.00 | 4.46 | 2.98 | 4.70 | 0.00 | - | 1 | 9 | 52.25% |
| AR240531C00031000 | 2024-04-29 12:55PM EDT | 31.00 | 3.60 | 2.68 | 4.60 | 0.00 | - | 4 | 4 | 77.59% |
| AR240531C00032000 | 2024-04-26 12:50PM EDT | 32.00 | 2.70 | 2.04 | 3.30 | 0.00 | - | 40 | 23 | 56.01% |
| AR240531C00033000 | 2024-05-07 10:13AM EDT | 33.00 | 2.26 | 1.85 | 2.04 | +0.93 | +69.92% | 1 | 19 | 36.33% |
| AR240531C00034000 | 2024-05-06 9:31AM EDT | 34.00 | 1.08 | 1.21 | 1.34 | 0.00 | - | 4 | 21 | 33.11% |
| AR240531C00035000 | 2024-05-06 2:39PM EDT | 35.00 | 0.93 | 0.77 | 0.97 | +0.11 | +13.41% | 2 | 37 | 35.79% |
| AR240531C00036000 | 2024-05-07 11:02AM EDT | 36.00 | 0.57 | 0.44 | 0.49 | +0.09 | +18.75% | 11 | 26 | 31.35% |
| AR240531C00037000 | 2024-05-06 1:58PM EDT | 37.00 | 0.27 | 0.09 | 0.29 | 0.00 | - | 1 | 1 | 31.93% |
| AR240531C00038000 | 2024-05-01 10:36AM EDT | 38.00 | 0.16 | 0.02 | 0.16 | +0.08 | +100.00% | 2 | 4 | 32.23% |
| AR240531C00040000 | 2024-05-06 1:44PM EDT | 40.00 | 0.01 | 0.02 | 1.00 | 0.00 | - | 8 | 16 | 61.13% |
| AR240531C00041000 | 2024-05-02 10:14AM EDT | 41.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 13 | 61.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531P00020000 | 2024-05-02 10:07AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 151.56% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 23.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.95% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 8 | 99.22% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 26.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | - | 2 | 97.75% |
| AR240531P00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 60.06% |
| AR240531P00029000 | 2024-05-02 10:15AM EDT | 29.00 | 0.18 | 0.02 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| AR240531P00030000 | 2024-05-06 3:11PM EDT | 30.00 | 0.06 | 0.03 | 0.58 | 0.00 | - | 1 | 18 | 62.94% |
| AR240531P00031000 | 2024-05-07 1:12PM EDT | 31.00 | 0.10 | 0.10 | 0.18 | -0.02 | -16.67% | 23 | 138 | 34.77% |
| AR240531P00032000 | 2024-05-07 3:05PM EDT | 32.00 | 0.22 | 0.22 | 0.26 | -0.06 | -21.43% | 4 | 25 | 30.62% |
| AR240531P00033000 | 2024-05-07 3:05PM EDT | 33.00 | 0.43 | 0.43 | 0.48 | -0.10 | -18.87% | 3 | 163 | 29.49% |
| AR240531P00034000 | 2024-05-07 12:47PM EDT | 34.00 | 0.61 | 0.78 | 0.98 | -0.97 | -61.39% | 6 | 85 | 32.81% |
| AR240531P00035000 | 2024-05-07 12:47PM EDT | 35.00 | 1.03 | 1.28 | 1.53 | -0.47 | -31.33% | 8 | 19 | 33.20% |
| AR240531P00036000 | 2024-04-25 12:41PM EDT | 36.00 | 1.79 | 1.94 | 2.34 | -1.41 | -44.06% | 1 | 1 | 37.79% |
© 2024 Yahoo. All rights reserved.