Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719C00020000 | 2024-05-30 12:44PM EDT | 20.00 | 15.20 | 12.25 | 14.10 | 0.00 | - | 10 | 10 | 157.91% |
| AR240719C00025000 | 2024-06-12 11:53AM EDT | 25.00 | 10.20 | 7.25 | 9.60 | 0.00 | - | - | 3 | 112.50% |
| AR240719C00026000 | 2024-06-21 12:59PM EDT | 26.00 | 6.55 | 5.40 | 8.50 | -0.50 | -7.09% | 26 | 136 | 79.10% |
| AR240719C00027000 | 2024-06-20 3:57PM EDT | 27.00 | 5.70 | 4.50 | 7.70 | 0.00 | - | 5 | 13 | 76.56% |
| AR240719C00028000 | 2024-06-10 3:16PM EDT | 28.00 | 7.71 | 3.55 | 5.40 | 0.00 | - | - | 60 | 78.42% |
| AR240719C00030000 | 2024-06-21 3:22PM EDT | 30.00 | 2.67 | 2.24 | 2.94 | -0.33 | -11.00% | 80 | 35 | 40.72% |
| AR240719C00031000 | 2024-06-17 2:38PM EDT | 31.00 | 2.51 | 1.84 | 2.18 | 0.00 | - | 4 | 20 | 38.43% |
| AR240719C00032000 | 2024-06-20 12:30PM EDT | 32.00 | 1.42 | 1.46 | 1.52 | -0.43 | -23.24% | 3 | 126 | 36.33% |
| AR240719C00033000 | 2024-06-21 12:59PM EDT | 33.00 | 1.00 | 0.97 | 1.02 | -0.45 | -31.03% | 5 | 201 | 35.55% |
| AR240719C00034000 | 2024-06-21 3:53PM EDT | 34.00 | 0.63 | 0.61 | 0.64 | -0.23 | -26.74% | 9 | 225 | 34.72% |
| AR240719C00035000 | 2024-06-21 1:56PM EDT | 35.00 | 0.40 | 0.36 | 0.40 | -0.08 | -16.67% | 39 | 1,890 | 34.96% |
| AR240719C00036000 | 2024-06-21 1:57PM EDT | 36.00 | 0.25 | 0.21 | 0.26 | -0.15 | -37.50% | 37 | 416 | 36.04% |
| AR240719C00037000 | 2024-06-21 12:16PM EDT | 37.00 | 0.17 | 0.11 | 0.17 | -0.10 | -37.04% | 30 | 202 | 37.21% |
| AR240719C00038000 | 2024-06-17 11:37AM EDT | 38.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 22 | 51 | 38.28% |
| AR240719C00039000 | 2024-06-17 10:28AM EDT | 39.00 | 0.13 | 0.03 | 0.19 | 0.00 | - | 3 | 199 | 48.83% |
| AR240719C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | 3 | 91 | 58.01% |
| AR240719C00042000 | 2024-06-05 9:46AM EDT | 42.00 | 0.09 | 0.01 | 0.64 | 0.00 | - | 144 | 247 | 71.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719P00028000 | 2024-06-14 2:03PM EDT | 28.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 23 | 24 | 41.21% |
| AR240719P00029000 | 2024-06-11 12:44PM EDT | 29.00 | 0.11 | 0.18 | 1.27 | 0.00 | - | 20 | 16 | 58.69% |
| AR240719P00030000 | 2024-06-21 12:41PM EDT | 30.00 | 0.36 | 0.30 | 0.42 | +0.04 | +12.50% | 1 | 585 | 37.31% |
| AR240719P00031000 | 2024-06-21 3:48PM EDT | 31.00 | 0.65 | 0.58 | 0.62 | +0.05 | +8.33% | 41 | 3,778 | 34.33% |
| AR240719P00032000 | 2024-06-21 3:48PM EDT | 32.00 | 1.02 | 0.94 | 0.99 | +0.03 | +3.03% | 10 | 442 | 33.50% |
| AR240719P00033000 | 2024-06-21 3:51PM EDT | 33.00 | 1.55 | 1.45 | 1.50 | +0.13 | +9.15% | 101 | 526 | 33.01% |
| AR240719P00034000 | 2024-06-18 12:26PM EDT | 34.00 | 1.97 | 2.08 | 2.16 | 0.00 | - | 10 | 325 | 33.20% |
| AR240719P00035000 | 2024-06-21 12:29PM EDT | 35.00 | 2.92 | 2.66 | 2.92 | +0.28 | +10.61% | 16 | 313 | 33.11% |
| AR240719P00036000 | 2024-06-14 11:55AM EDT | 36.00 | 3.30 | 2.97 | 4.30 | 0.00 | - | 3 | 157 | 53.96% |
| AR240719P00037000 | 2024-06-18 10:34AM EDT | 37.00 | 4.25 | 4.05 | 5.45 | 0.00 | - | 3 | 46 | 66.31% |
| AR240719P00038000 | 2024-06-18 9:37AM EDT | 38.00 | 5.60 | 4.20 | 5.80 | 0.00 | - | 2 | 8 | 46.09% |
| AR240719P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 3.90 | 5.65 | 6.30 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.