Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117C00013000 | 2024-04-25 10:17AM EDT | 13.00 | 19.93 | 19.50 | 23.15 | 0.00 | - | 2 | 403 | 80.76% |
| AR250117C00015000 | 2024-04-25 11:54AM EDT | 15.00 | 18.30 | 17.90 | 21.40 | 0.00 | - | 3 | 658 | 80.03% |
| AR250117C00018000 | 2024-04-24 9:43AM EDT | 18.00 | 14.34 | 14.95 | 18.15 | 0.00 | - | 1 | 192 | 62.50% |
| AR250117C00020000 | 2024-04-25 1:11PM EDT | 20.00 | 14.37 | 13.80 | 15.55 | 0.00 | - | 13 | 1,838 | 56.69% |
| AR250117C00023000 | 2024-04-26 1:14PM EDT | 23.00 | 12.45 | 11.35 | 13.45 | +0.55 | +4.62% | 213 | 1,440 | 56.57% |
| AR250117C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 10.73 | 9.95 | 11.15 | +0.33 | +3.17% | 46 | 2,276 | 50.24% |
| AR250117C00028000 | 2024-04-26 2:58PM EDT | 28.00 | 8.53 | 8.45 | 9.00 | +0.35 | +4.28% | 43 | 2,259 | 51.20% |
| AR250117C00030000 | 2024-04-26 12:30PM EDT | 30.00 | 7.34 | 6.50 | 8.35 | +0.45 | +6.53% | 5 | 5,208 | 58.35% |
| AR250117C00033000 | 2024-04-26 3:23PM EDT | 33.00 | 5.51 | 5.45 | 5.60 | +0.21 | +3.96% | 6 | 7,234 | 45.91% |
| AR250117C00035000 | 2024-04-26 1:34PM EDT | 35.00 | 4.56 | 4.45 | 4.60 | +0.24 | +5.56% | 14 | 7,919 | 44.46% |
| AR250117C00037000 | 2024-04-24 3:20PM EDT | 37.00 | 2.62 | 3.65 | 3.80 | 0.00 | - | 1 | 820 | 43.79% |
| AR250117C00038000 | 2024-04-26 2:58PM EDT | 38.00 | 3.35 | 3.30 | 3.40 | +1.15 | +52.27% | 6 | 646 | 43.09% |
| AR250117C00040000 | 2024-04-26 3:26PM EDT | 40.00 | 2.68 | 2.47 | 2.75 | +0.41 | +18.06% | 14 | 1,745 | 42.35% |
| AR250117C00042000 | 2024-04-26 11:41AM EDT | 42.00 | 2.26 | 2.13 | 2.50 | +0.21 | +10.24% | 1,003 | 662 | 44.46% |
| AR250117C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 1.64 | 1.50 | 1.58 | +0.20 | +13.89% | 13 | 641 | 41.04% |
| AR250117C00047000 | 2024-04-26 3:26PM EDT | 47.00 | 1.21 | 1.19 | 1.38 | +0.44 | +57.14% | 12 | 511 | 42.09% |
| AR250117C00050000 | 2024-04-26 11:17AM EDT | 50.00 | 0.92 | 0.82 | 0.91 | +0.29 | +46.03% | 37 | 4,831 | 40.55% |
| AR250117C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 0.51 | 0.46 | 0.50 | +0.12 | +30.77% | 12 | 7,589 | 39.89% |
| AR250117C00060000 | 2024-04-26 12:54PM EDT | 60.00 | 0.30 | 0.23 | 0.28 | +0.04 | +15.38% | 2 | 1,018 | 39.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117P00013000 | 2024-04-25 11:13AM EDT | 13.00 | 0.08 | 0.05 | 0.26 | 0.00 | - | 3 | 624 | 62.21% |
| AR250117P00015000 | 2024-04-03 10:24AM EDT | 15.00 | 0.14 | 0.07 | 0.20 | -0.15 | -51.72% | 1 | 746 | 52.34% |
| AR250117P00018000 | 2024-04-19 11:00AM EDT | 18.00 | 0.43 | 0.09 | 0.51 | 0.00 | - | 14 | 268 | 56.10% |
| AR250117P00020000 | 2024-04-23 12:08PM EDT | 20.00 | 0.50 | 0.32 | 0.36 | 0.00 | - | 2 | 7,870 | 44.14% |
| AR250117P00023000 | 2024-04-26 12:39PM EDT | 23.00 | 0.66 | 0.63 | 0.69 | -0.23 | -25.84% | 2 | 2,256 | 41.53% |
| AR250117P00025000 | 2024-04-26 1:02PM EDT | 25.00 | 1.01 | 0.94 | 1.01 | -0.03 | -2.88% | 9 | 2,922 | 39.87% |
| AR250117P00028000 | 2024-04-26 11:47AM EDT | 28.00 | 1.64 | 1.64 | 1.70 | -0.57 | -25.79% | 260 | 1,306 | 37.72% |
| AR250117P00030000 | 2024-04-25 2:11PM EDT | 30.00 | 2.48 | 2.16 | 2.32 | 0.00 | - | 9 | 1,372 | 36.38% |
| AR250117P00033000 | 2024-04-26 3:01PM EDT | 33.00 | 3.55 | 3.45 | 3.55 | -0.90 | -20.22% | 6 | 1,389 | 34.75% |
| AR250117P00035000 | 2024-04-23 3:06PM EDT | 35.00 | 5.69 | 4.40 | 4.55 | 0.00 | - | 3 | 142 | 33.59% |
| AR250117P00037000 | 2023-11-21 11:03AM EDT | 37.00 | 12.40 | 12.90 | 17.00 | 0.00 | - | 1 | 0 | 114.75% |
| AR250117P00038000 | 2024-04-15 9:47AM EDT | 38.00 | 8.85 | 6.20 | 6.35 | 0.00 | - | 1 | 35 | 32.01% |
| AR250117P00040000 | 2024-04-26 10:24AM EDT | 40.00 | 7.55 | 7.55 | 9.65 | -0.90 | -10.65% | 200 | 15 | 48.63% |
| AR250117P00042000 | 2023-11-02 11:07AM EDT | 42.00 | 13.00 | 17.25 | 18.90 | 0.00 | - | 1 | 57 | 109.52% |
| AR250117P00045000 | 2024-01-22 11:33AM EDT | 45.00 | 23.16 | 18.90 | 20.75 | 0.00 | - | 4 | 2 | 104.63% |
| AR250117P00047000 | 2024-04-09 12:25PM EDT | 47.00 | 17.25 | 13.25 | 14.95 | 0.00 | - | 1 | 1 | 46.20% |
| AR250117P00050000 | 2023-11-02 3:06PM EDT | 50.00 | 20.05 | 25.05 | 27.15 | 0.00 | - | 1 | 1 | 124.68% |
© 2024 Yahoo. All rights reserved.