Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR220812C00019000 | 2022-07-08 10:01AM EDT | 19.00 | 12.30 | 17.40 | 18.10 | 0.00 | - | 2 | 2 | 0.00% |
| AR220812C00021000 | 2022-07-11 10:08AM EDT | 21.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR220812C00027000 | 2022-07-15 3:36PM EDT | 27.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR220812C00030000 | 2022-08-09 3:08PM EDT | 30.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AR220812C00030500 | 2022-08-05 10:08AM EDT | 30.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR220812C00031000 | 2022-08-05 9:59AM EDT | 31.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AR220812C00032000 | 2022-07-29 12:26PM EDT | 32.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR220812C00033000 | 2022-08-09 1:54PM EDT | 33.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR220812C00033500 | 2022-08-02 11:15AM EDT | 33.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR220812C00034000 | 2022-07-29 3:23PM EDT | 34.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR220812C00035000 | 2022-08-09 10:43AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR220812C00035500 | 2022-08-04 3:59PM EDT | 35.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR220812C00036000 | 2022-08-09 3:52PM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AR220812C00036500 | 2022-08-09 2:33PM EDT | 36.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR220812C00037000 | 2022-08-09 10:21AM EDT | 37.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AR220812C00037500 | 2022-08-09 11:17AM EDT | 37.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| AR220812C00038000 | 2022-08-09 2:08PM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AR220812C00038500 | 2022-08-09 3:23PM EDT | 38.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AR220812C00039000 | 2022-08-09 1:44PM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AR220812C00039500 | 2022-08-09 1:19PM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| AR220812C00040000 | 2022-08-09 3:23PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| AR220812C00040500 | 2022-08-09 2:38PM EDT | 40.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AR220812C00041000 | 2022-08-09 2:01PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AR220812C00041500 | 2022-08-01 2:21PM EDT | 41.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR220812C00042000 | 2022-08-09 11:18AM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AR220812C00042500 | 2022-08-08 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AR220812C00043000 | 2022-07-29 9:32AM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR220812C00044000 | 2022-07-27 9:49AM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR220812C00045000 | 2022-08-09 9:49AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR220812C00046000 | 2022-07-27 3:04PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR220812C00047000 | 2022-07-28 11:23AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR220812C00050000 | 2022-07-28 2:47PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR220812P00025000 | 2022-07-12 9:50AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AR220812P00027000 | 2022-07-28 10:15AM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR220812P00028000 | 2022-07-28 10:15AM EDT | 28.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR220812P00029000 | 2022-07-26 12:05PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AR220812P00030000 | 2022-07-26 2:34PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR220812P00031000 | 2022-07-18 11:48AM EDT | 31.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AR220812P00032000 | 2022-08-08 1:30PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AR220812P00032500 | 2022-08-08 10:09AM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AR220812P00033000 | 2022-08-08 3:40PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AR220812P00033500 | 2022-08-08 12:56PM EDT | 33.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AR220812P00034000 | 2022-08-09 3:10PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AR220812P00034500 | 2022-08-09 11:10AM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AR220812P00035000 | 2022-08-09 2:48PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| AR220812P00035500 | 2022-08-08 10:42AM EDT | 35.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AR220812P00036000 | 2022-08-09 3:23PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| AR220812P00036500 | 2022-08-09 3:40PM EDT | 36.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AR220812P00037000 | 2022-08-09 2:35PM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AR220812P00037500 | 2022-08-09 11:33AM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AR220812P00038000 | 2022-08-05 9:55AM EDT | 38.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR220812P00038500 | 2022-08-03 2:37PM EDT | 38.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR220812P00039000 | 2022-08-08 9:30AM EDT | 39.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR220812P00039500 | 2022-08-01 10:02AM EDT | 39.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR220812P00040000 | 2022-07-26 11:43AM EDT | 40.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR220812P00045000 | 2022-07-18 12:23PM EDT | 45.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
