Australia markets close in 51 minutes

Antero Resources Corporation (AR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.35+1.33 (+3.69%)
At close: 04:00PM EDT
37.52 +0.17 (+0.46%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR220812C000190002022-07-08 10:01AM EDT19.0012.3017.4018.100.00-220.00%
AR220812C000210002022-07-11 10:08AM EDT21.0010.600.000.000.00--00.00%
AR220812C000270002022-07-15 3:36PM EDT27.006.500.000.000.00--00.00%
AR220812C000300002022-08-09 3:08PM EDT30.007.400.000.000.00-1100.00%
AR220812C000305002022-08-05 10:08AM EDT30.507.120.000.000.00-200.00%
AR220812C000310002022-08-05 9:59AM EDT31.006.800.000.000.00-1500.00%
AR220812C000320002022-07-29 12:26PM EDT32.007.670.000.000.00-200.00%
AR220812C000330002022-08-09 1:54PM EDT33.004.700.000.000.00-600.00%
AR220812C000335002022-08-02 11:15AM EDT33.504.530.000.000.00--00.00%
AR220812C000340002022-07-29 3:23PM EDT34.005.840.000.000.00-100.00%
AR220812C000350002022-08-09 10:43AM EDT35.003.200.000.000.00-1000.00%
AR220812C000355002022-08-04 3:59PM EDT35.501.650.000.000.00--00.00%
AR220812C000360002022-08-09 3:52PM EDT36.001.850.000.000.00-2400.00%
AR220812C000365002022-08-09 2:33PM EDT36.501.600.000.000.00-1000.00%
AR220812C000370002022-08-09 10:21AM EDT37.001.550.000.000.00-2400.00%
AR220812C000375002022-08-09 11:17AM EDT37.501.080.000.000.00-4101.56%
AR220812C000380002022-08-09 2:08PM EDT38.000.850.000.000.00-8806.25%
AR220812C000385002022-08-09 3:23PM EDT38.500.550.000.000.00-47012.50%
AR220812C000390002022-08-09 1:44PM EDT39.000.420.000.000.00-140012.50%
AR220812C000395002022-08-09 1:19PM EDT39.500.250.000.000.00-456012.50%
AR220812C000400002022-08-09 3:23PM EDT40.000.200.000.000.00-514025.00%
AR220812C000405002022-08-09 2:38PM EDT40.500.120.000.000.00-80025.00%
AR220812C000410002022-08-09 2:01PM EDT41.000.100.000.000.00-7025.00%
AR220812C000415002022-08-01 2:21PM EDT41.500.840.000.000.00-1025.00%
AR220812C000420002022-08-09 11:18AM EDT42.000.150.000.000.00-42025.00%
AR220812C000425002022-08-08 9:30AM EDT42.500.050.000.000.00-3025.00%
AR220812C000430002022-07-29 9:32AM EDT43.001.000.000.000.00-1050.00%
AR220812C000440002022-07-27 9:49AM EDT44.000.900.000.000.00-1050.00%
AR220812C000450002022-08-09 9:49AM EDT45.000.030.000.000.00-1050.00%
AR220812C000460002022-07-27 3:04PM EDT46.000.600.000.000.00--050.00%
AR220812C000470002022-07-28 11:23AM EDT47.000.250.000.000.00--050.00%
AR220812C000500002022-07-28 2:47PM EDT50.000.050.000.000.00--050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AR220812P000250002022-07-12 9:50AM EDT25.001.000.000.000.00-2050.00%
AR220812P000270002022-07-28 10:15AM EDT27.000.180.000.000.00-1050.00%
AR220812P000280002022-07-28 10:15AM EDT28.000.280.000.000.00-1050.00%
AR220812P000290002022-07-26 12:05PM EDT29.000.250.000.000.00-3050.00%
AR220812P000300002022-07-26 2:34PM EDT30.000.300.000.000.00-1050.00%
AR220812P000310002022-07-18 11:48AM EDT31.001.450.000.000.00-5050.00%
AR220812P000320002022-08-08 1:30PM EDT32.000.100.000.000.00-20050.00%
AR220812P000325002022-08-08 10:09AM EDT32.500.170.000.000.00-21050.00%
AR220812P000330002022-08-08 3:40PM EDT33.000.150.000.000.00-55025.00%
AR220812P000335002022-08-08 12:56PM EDT33.500.240.000.000.00-17025.00%
AR220812P000340002022-08-09 3:10PM EDT34.000.120.000.000.00-59025.00%
AR220812P000345002022-08-09 11:10AM EDT34.500.200.000.000.00-5025.00%
AR220812P000350002022-08-09 2:48PM EDT35.000.220.000.000.00-65025.00%
AR220812P000355002022-08-08 10:42AM EDT35.501.070.000.000.00-4012.50%
AR220812P000360002022-08-09 3:23PM EDT36.000.450.000.000.00-164012.50%
AR220812P000365002022-08-09 3:40PM EDT36.500.550.000.000.00-506.25%
AR220812P000370002022-08-09 2:35PM EDT37.000.750.000.000.00-403.13%
AR220812P000375002022-08-09 11:33AM EDT37.501.200.000.000.00-2400.00%
AR220812P000380002022-08-05 9:55AM EDT38.001.600.000.000.00-400.00%
AR220812P000385002022-08-03 2:37PM EDT38.501.900.000.000.00-500.00%
AR220812P000390002022-08-08 9:30AM EDT39.003.030.000.000.00-100.00%
AR220812P000395002022-08-01 10:02AM EDT39.502.100.000.000.00--00.00%
AR220812P000400002022-07-26 11:43AM EDT40.002.930.000.000.00--00.00%
AR220812P000450002022-07-18 12:23PM EDT45.0011.250.000.000.00-1100.00%