Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816C00012000 | 2024-02-06 1:38PM EDT | 12.00 | 10.21 | 13.85 | 15.85 | 0.00 | - | - | 6 | 0.00% |
| AR240816C00013000 | 2024-03-26 3:52PM EDT | 13.00 | 14.52 | 19.50 | 20.75 | 0.00 | - | 15 | 22 | 120.70% |
| AR240816C00014000 | 2024-01-30 11:13AM EDT | 14.00 | 9.10 | 11.65 | 12.45 | 0.00 | - | 7 | 38 | 0.00% |
| AR240816C00015000 | 2024-01-29 10:37AM EDT | 15.00 | 8.15 | 10.30 | 11.45 | 0.00 | - | 3 | 243 | 0.00% |
| AR240816C00016000 | 2024-02-12 10:43AM EDT | 16.00 | 6.53 | 9.75 | 10.90 | 0.00 | - | 2 | 9 | 0.00% |
| AR240816C00017000 | 2024-03-12 10:48AM EDT | 17.00 | 10.00 | 12.70 | 13.40 | 0.00 | - | 1 | 16 | 0.00% |
| AR240816C00018000 | 2024-04-05 9:40AM EDT | 18.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| AR240816C00019000 | 2024-03-13 9:47AM EDT | 19.00 | 8.25 | 11.25 | 13.65 | 0.00 | - | 7 | 195 | 0.00% |
| AR240816C00020000 | 2024-04-26 10:46AM EDT | 20.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 0.00% |
| AR240816C00021000 | 2024-03-12 1:39PM EDT | 21.00 | 6.40 | 8.70 | 10.75 | 0.00 | - | 1 | 61 | 0.00% |
| AR240816C00022000 | 2024-04-25 10:13AM EDT | 22.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.00% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 23.00 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 55.47% |
| AR240816C00024000 | 2024-04-29 12:38PM EDT | 24.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| AR240816C00025000 | 2024-05-01 9:33AM EDT | 25.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 0.00% |
| AR240816C00026000 | 2024-04-25 9:42AM EDT | 26.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 77 | 570 | 0.00% |
| AR240816C00027000 | 2024-04-30 2:16PM EDT | 27.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 0.00% |
| AR240816C00028000 | 2024-05-01 2:33PM EDT | 28.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 0.00% |
| AR240816C00029000 | 2024-04-26 1:56PM EDT | 29.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 9 | 359 | 0.00% |
| AR240816C00030000 | 2024-05-01 10:16AM EDT | 30.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| AR240816C00031000 | 2024-05-01 10:05AM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 14 | 622 | 0.00% |
| AR240816C00032000 | 2024-05-01 2:12PM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 344 | 0.00% |
| AR240816C00033000 | 2024-05-01 9:57AM EDT | 33.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 0.78% |
| AR240816C00034000 | 2024-04-30 9:45AM EDT | 34.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 112 | 1.56% |
| AR240816C00035000 | 2024-05-01 3:08PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 156 | 523 | 3.13% |
| AR240816C00036000 | 2024-05-01 12:40PM EDT | 36.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 19 | 228 | 6.25% |
| AR240816C00037000 | 2024-04-29 11:13AM EDT | 37.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 24 | 143 | 6.25% |
| AR240816C00038000 | 2024-05-01 3:44PM EDT | 38.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 345 | 6.25% |
| AR240816C00039000 | 2024-05-01 3:16PM EDT | 39.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 6.25% |
| AR240816C00040000 | 2024-05-01 12:05PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 12.50% |
| AR240816C00041000 | 2024-04-26 11:40AM EDT | 41.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00012000 | 2024-03-11 11:57AM EDT | 12.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 33 | 34 | 93.75% |
| AR240816P00013000 | 2024-02-22 1:43PM EDT | 13.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 90.63% |
| AR240816P00015000 | 2024-03-20 2:23PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 25.00% |
| AR240816P00016000 | 2023-12-28 3:41PM EDT | 16.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 1 | 3 | 102.54% |
| AR240816P00017000 | 2024-03-27 1:49PM EDT | 17.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 66.02% |
| AR240816P00018000 | 2024-04-18 10:59AM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 234 | 25.00% |
| AR240816P00019000 | 2024-04-18 10:59AM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 200 | 314 | 25.00% |
| AR240816P00020000 | 2024-04-26 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 25.00% |
| AR240816P00021000 | 2024-04-15 1:32PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 984 | 25.00% |
| AR240816P00022000 | 2024-04-25 3:17PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 409 | 12.50% |
| AR240816P00023000 | 2024-05-01 10:27AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| AR240816P00024000 | 2024-05-01 12:00PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 12.50% |
| AR240816P00025000 | 2024-05-01 12:11PM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 882 | 12.50% |
| AR240816P00026000 | 2024-05-01 11:48AM EDT | 26.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 738 | 12.50% |
| AR240816P00027000 | 2024-04-29 3:58PM EDT | 27.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 129 | 1,013 | 6.25% |
| AR240816P00028000 | 2024-04-29 3:58PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 474 | 6.25% |
| AR240816P00029000 | 2024-05-01 3:09PM EDT | 29.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 25 | 469 | 6.25% |
| AR240816P00030000 | 2024-05-01 12:11PM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 45 | 764 | 3.13% |
| AR240816P00031000 | 2024-05-01 3:44PM EDT | 31.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 32 | 468 | 3.13% |
| AR240816P00032000 | 2024-04-30 12:06PM EDT | 32.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 397 | 1.56% |
| AR240816P00033000 | 2024-05-01 11:33AM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 198 | 0.00% |
| AR240816P00034000 | 2024-05-01 12:46PM EDT | 34.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 433 | 0.00% |
| AR240816P00035000 | 2024-04-30 3:38PM EDT | 35.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 29 | 415 | 0.00% |
| AR240816P00036000 | 2024-04-29 1:52PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 0.00% |
| AR240816P00037000 | 2024-04-29 10:27AM EDT | 37.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| AR240816P00038000 | 2024-05-01 10:08AM EDT | 38.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 73 | 73 | 0.00% |
| AR240816P00039000 | 2024-04-30 10:03AM EDT | 39.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.