Australia markets closed

Antero Resources Corporation (AR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.38-0.07 (-0.28%)
At close: 04:00PM EDT
25.38 0.00 (0.00%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR231006C000190002023-09-22 11:56AM EDT19.005.006.356.450.00--199.22%
AR231006C000210002023-09-27 2:52PM EDT21.004.204.354.450.00-3368.75%
AR231006C000220002023-09-25 9:46AM EDT22.002.093.353.600.00-6875.00%
AR231006C000225002023-09-26 1:08PM EDT22.502.162.783.100.00-11258.98%
AR231006C000235002023-09-28 10:34AM EDT23.502.011.942.04+0.09+4.69%12156.06%
AR231006C000240002023-09-28 3:59PM EDT24.001.681.511.620.00-61853.71%
AR231006C000245002023-09-29 11:46AM EDT24.501.231.101.18-0.12-8.89%213146.97%
AR231006C000250002023-09-29 1:28PM EDT25.000.870.770.80-0.13-13.00%113942.38%
AR231006C000255002023-09-29 3:53PM EDT25.500.550.490.52-0.12-17.91%30011341.11%
AR231006C000260002023-09-29 3:15PM EDT26.000.340.300.33-0.18-34.62%1429741.50%
AR231006C000265002023-09-29 2:36PM EDT26.500.190.170.19-0.16-45.71%94541.02%
AR231006C000270002023-09-29 3:13PM EDT27.000.120.100.12-0.08-40.00%512142.97%
AR231006C000275002023-09-29 1:40PM EDT27.500.080.060.07-0.01-11.11%1010143.75%
AR231006C000280002023-09-28 3:18PM EDT28.000.050.030.05-0.05-50.00%72146.88%
AR231006C000285002023-09-28 12:18PM EDT28.500.060.020.030.00-1748.44%
AR231006C000290002023-09-25 1:36PM EDT29.000.030.010.020.00-43650.00%
AR231006C000295002023-09-20 11:14AM EDT29.500.010.000.02-0.05-83.33%121050.00%
AR231006C000300002023-09-28 12:12PM EDT30.000.020.000.020.00-22554.69%
AR231006C000310002023-09-15 3:00PM EDT31.000.070.000.010.00-11259.38%
AR231006C000315002023-09-18 1:11PM EDT31.500.030.000.010.00--10062.50%
AR231006C000325002023-09-15 10:53AM EDT32.500.050.000.010.00-10668.75%
AR231006C000330002023-09-01 1:23PM EDT33.000.180.000.020.00-1181.25%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR231006P000210002023-09-21 1:10PM EDT21.000.070.000.010.00-44256.25%
AR231006P000220002023-09-29 10:20AM EDT22.000.010.010.02-0.01-50.00%14351.56%
AR231006P000225002023-09-25 3:01PM EDT22.500.180.020.050.00-3352.34%
AR231006P000230002023-09-25 12:32PM EDT23.000.320.040.050.00-81948.05%
AR231006P000235002023-09-29 12:24PM EDT23.500.050.070.08-0.51-91.07%23745.12%
AR231006P000240002023-09-28 3:47PM EDT24.000.130.120.14-0.03-18.75%210743.36%
AR231006P000245002023-09-29 12:22PM EDT24.500.230.220.23-0.26-53.06%418941.02%
AR231006P000250002023-09-29 1:51PM EDT25.000.360.360.39-0.12-25.00%146640.23%
AR231006P000255002023-09-29 3:51PM EDT25.500.570.590.61-0.19-25.00%911038.97%
AR231006P000260002023-09-28 1:24PM EDT26.001.000.880.930.00-75139.94%
AR231006P000265002023-09-28 3:59PM EDT26.501.271.171.310.00-96541.02%
AR231006P000270002023-09-26 10:29AM EDT27.001.511.581.76-1.06-41.25%11745.31%
AR231006P000275002023-09-21 9:35AM EDT27.502.612.132.310.00-8859.38%
AR231006P000280002023-09-28 3:57PM EDT28.002.452.512.710.00-21654.30%
AR231006P000290002023-09-19 11:47AM EDT29.002.823.403.700.00-1166.02%