Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240621C00021000 | 2024-04-25 3:47PM EDT | 21.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 0.00% |
| AR240621C00022000 | 2024-04-24 9:49AM EDT | 22.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240621C00023000 | 2024-04-22 3:28PM EDT | 23.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240621C00024000 | 2024-05-01 9:33AM EDT | 24.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240621C00025000 | 2024-05-01 12:53PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AR240621C00026000 | 2024-04-26 1:06PM EDT | 26.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00027000 | 2024-05-01 12:36PM EDT | 27.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR240621C00028000 | 2024-05-01 10:41AM EDT | 28.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240621C00029000 | 2024-04-29 1:09PM EDT | 29.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AR240621C00031000 | 2024-05-01 10:32AM EDT | 31.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240621C00032000 | 2024-05-01 3:03PM EDT | 32.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| AR240621C00033000 | 2024-05-01 1:04PM EDT | 33.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.78% |
| AR240621C00034000 | 2024-05-01 3:42PM EDT | 34.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| AR240621C00035000 | 2024-05-01 12:35PM EDT | 35.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AR240621C00036000 | 2024-05-01 10:24AM EDT | 36.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AR240621C00037000 | 2024-05-01 11:48AM EDT | 37.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AR240621C00038000 | 2024-04-30 3:50PM EDT | 38.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AR240621C00039000 | 2024-05-01 2:59PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AR240621C00040000 | 2024-05-01 2:59PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 125.78% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 93.75% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 153.52% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 123.24% |
| AR240621P00018000 | 2024-03-20 1:34PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,367 | 114.06% |
| AR240621P00019000 | 2024-04-24 9:30AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240621P00020000 | 2024-04-22 10:04AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AR240621P00022000 | 2024-04-23 3:28PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AR240621P00024000 | 2024-05-01 10:36AM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AR240621P00025000 | 2024-05-01 10:36AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AR240621P00026000 | 2024-04-26 11:19AM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AR240621P00027000 | 2024-04-29 3:58PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AR240621P00028000 | 2024-05-01 2:58PM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AR240621P00029000 | 2024-04-30 10:54AM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AR240621P00030000 | 2024-05-01 2:11PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| AR240621P00031000 | 2024-05-01 10:44AM EDT | 31.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AR240621P00032000 | 2024-05-01 2:26PM EDT | 32.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AR240621P00033000 | 2024-05-01 2:03PM EDT | 33.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AR240621P00034000 | 2024-05-01 3:24PM EDT | 34.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AR240621P00035000 | 2024-05-01 3:16PM EDT | 35.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AR240621P00036000 | 2024-04-30 2:39PM EDT | 36.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AR240621P00037000 | 2024-04-29 10:37AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621P00038000 | 2024-05-01 11:15AM EDT | 38.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AR240621P00039000 | 2024-04-26 10:40AM EDT | 39.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621P00040000 | 2024-04-26 10:32AM EDT | 40.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.