Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-04-29 2:15PM EDT | 15.00 | 20.80 | 17.15 | 21.85 | 0.00 | - | 1 | 44 | 66.41% |
| AR260116C00018000 | 2024-04-09 10:09AM EDT | 18.00 | 14.91 | 16.00 | 18.10 | 0.00 | - | 5 | 7 | 60.40% |
| AR260116C00020000 | 2024-05-01 1:41PM EDT | 20.00 | 15.00 | 14.90 | 15.70 | -1.55 | -9.37% | 213 | 1,510 | 55.23% |
| AR260116C00023000 | 2024-04-29 9:30AM EDT | 23.00 | 14.70 | 13.25 | 13.65 | 0.00 | - | 8 | 248 | 54.46% |
| AR260116C00025000 | 2024-04-29 9:43AM EDT | 25.00 | 12.45 | 11.95 | 14.40 | -0.79 | -5.97% | 4 | 605 | 60.49% |
| AR260116C00027000 | 2024-04-26 1:21PM EDT | 27.00 | 11.95 | 9.95 | 13.45 | 0.00 | - | 23 | 94 | 56.47% |
| AR260116C00030000 | 2024-04-26 9:34AM EDT | 30.00 | 9.25 | 9.10 | 9.50 | 0.00 | - | 22 | 1,207 | 50.44% |
| AR260116C00032000 | 2024-05-01 2:26PM EDT | 32.00 | 8.25 | 7.40 | 8.90 | -1.11 | -11.86% | 18 | 302 | 51.71% |
| AR260116C00035000 | 2024-05-01 10:00AM EDT | 35.00 | 7.13 | 6.85 | 7.10 | -0.72 | -9.17% | 1 | 486 | 47.28% |
| AR260116C00037000 | 2024-04-30 1:07PM EDT | 37.00 | 6.95 | 6.05 | 6.30 | 0.00 | - | 5 | 427 | 46.34% |
| AR260116C00040000 | 2024-05-01 2:33PM EDT | 40.00 | 5.30 | 5.05 | 5.30 | -0.90 | -14.52% | 4 | 2,307 | 45.46% |
| AR260116C00042000 | 2024-04-25 10:05AM EDT | 42.00 | 4.80 | 4.45 | 4.70 | 0.00 | - | 1 | 241 | 44.85% |
| AR260116C00045000 | 2024-05-01 11:21AM EDT | 45.00 | 3.50 | 3.70 | 3.90 | -0.83 | -19.17% | 8 | 263 | 43.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-01 10:24AM EDT | 15.00 | 0.55 | 0.48 | 1.82 | 0.00 | - | 3 | 86 | 56.03% |
| AR260116P00018000 | 2024-05-01 3:21PM EDT | 18.00 | 0.88 | 0.87 | 1.17 | +0.13 | +17.33% | 15 | 553 | 45.53% |
| AR260116P00020000 | 2024-04-29 1:54PM EDT | 20.00 | 1.13 | 1.20 | 1.38 | 0.00 | - | 3 | 331 | 41.80% |
| AR260116P00023000 | 2024-04-29 3:56PM EDT | 23.00 | 1.76 | 1.58 | 2.06 | 0.00 | - | 16 | 435 | 39.50% |
| AR260116P00025000 | 2024-05-01 9:44AM EDT | 25.00 | 2.55 | 2.41 | 2.63 | +0.23 | +9.91% | 3 | 1,417 | 38.20% |
| AR260116P00027000 | 2024-04-30 2:11PM EDT | 27.00 | 2.85 | 3.05 | 3.25 | 0.00 | - | 5 | 322 | 36.65% |
| AR260116P00030000 | 2024-05-01 9:43AM EDT | 30.00 | 4.20 | 4.20 | 4.45 | +0.34 | +8.81% | 2 | 1,020 | 35.08% |
| AR260116P00032000 | 2024-04-30 10:47AM EDT | 32.00 | 4.79 | 4.70 | 5.35 | 0.00 | - | 5 | 353 | 33.91% |
| AR260116P00035000 | 2024-04-30 2:08PM EDT | 35.00 | 6.25 | 6.65 | 7.90 | 0.00 | - | 1 | 65 | 38.17% |
| AR260116P00037000 | 2024-04-30 9:41AM EDT | 37.00 | 7.21 | 7.80 | 8.05 | 0.00 | - | 1 | 17 | 31.17% |
© 2024 Yahoo. All rights reserved.