Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115C00015000 | 2024-04-17 1:12PM EDT | 15.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AR241115C00019000 | 2024-04-18 12:59PM EDT | 19.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AR241115C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AR241115C00022000 | 2024-04-15 1:11PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 23.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AR241115C00024000 | 2024-03-19 9:57AM EDT | 24.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 244 | 244 | 0.00% |
| AR241115C00025000 | 2024-05-01 11:11AM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 26.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 101 | 193 | 0.00% |
| AR241115C00027000 | 2024-04-11 9:47AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 90 | 551 | 0.00% |
| AR241115C00028000 | 2024-04-25 1:33PM EDT | 28.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AR241115C00029000 | 2024-04-26 1:56PM EDT | 29.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 0.00% |
| AR241115C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| AR241115C00031000 | 2024-04-24 9:45AM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 71 | 381 | 0.00% |
| AR241115C00032000 | 2024-04-30 10:07AM EDT | 32.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| AR241115C00033000 | 2024-04-29 10:56AM EDT | 33.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.39% |
| AR241115C00034000 | 2024-04-26 1:26PM EDT | 34.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 1.56% |
| AR241115C00035000 | 2024-05-01 12:32PM EDT | 35.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 3.13% |
| AR241115C00036000 | 2024-05-01 2:41PM EDT | 36.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 100 | 315 | 3.13% |
| AR241115C00037000 | 2024-04-15 9:50AM EDT | 37.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| AR241115C00038000 | 2024-04-23 10:49AM EDT | 38.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| AR241115C00039000 | 2024-04-24 3:24PM EDT | 39.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 59 | 6.25% |
| AR241115C00040000 | 2024-05-01 10:49AM EDT | 40.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,617 | 6.25% |
| AR241115C00041000 | 2024-04-29 10:01AM EDT | 41.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 200 | 1,202 | 6.25% |
| AR241115C00042000 | 2024-04-24 3:30PM EDT | 42.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 103 | 6.25% |
| AR241115C00045000 | 2024-05-01 11:00AM EDT | 45.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 360 | 172 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115P00015000 | 2024-03-18 3:47PM EDT | 15.00 | 0.25 | 0.00 | 2.23 | 0.00 | - | 2 | 2 | 98.54% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 18.00 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 53.81% |
| AR241115P00019000 | 2024-03-15 1:12PM EDT | 19.00 | 0.81 | 0.31 | 0.76 | 0.00 | - | - | 10 | 58.79% |
| AR241115P00021000 | 2024-04-24 3:31PM EDT | 21.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| AR241115P00023000 | 2024-05-01 9:40AM EDT | 23.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| AR241115P00024000 | 2024-03-27 10:17AM EDT | 24.00 | 1.53 | 0.53 | 0.56 | 0.00 | - | 4 | 4 | 38.60% |
| AR241115P00025000 | 2024-04-26 2:43PM EDT | 25.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 311 | 323 | 6.25% |
| AR241115P00026000 | 2024-04-24 3:30PM EDT | 26.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 100 | 175 | 6.25% |
| AR241115P00027000 | 2024-04-26 12:08PM EDT | 27.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 6.25% |
| AR241115P00028000 | 2024-04-18 2:24PM EDT | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| AR241115P00029000 | 2024-04-24 3:21PM EDT | 29.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 116 | 3.13% |
| AR241115P00030000 | 2024-05-01 10:04AM EDT | 30.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 3.13% |
| AR241115P00031000 | 2024-04-22 12:29PM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| AR241115P00032000 | 2024-04-24 3:42PM EDT | 32.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 79 | 74 | 0.78% |
| AR241115P00033000 | 2024-04-30 10:38AM EDT | 33.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| AR241115P00034000 | 2024-04-26 1:26PM EDT | 34.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AR241115P00035000 | 2024-04-08 2:07PM EDT | 35.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 34 | 178 | 0.00% |
| AR241115P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AR241115P00037000 | 2024-04-23 9:54AM EDT | 37.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AR241115P00038000 | 2024-04-26 10:52AM EDT | 38.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AR241115P00039000 | 2024-04-25 10:05AM EDT | 39.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| AR241115P00040000 | 2024-04-03 9:56AM EDT | 40.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| AR241115P00041000 | 2024-04-30 10:50AM EDT | 41.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
© 2024 Yahoo. All rights reserved.