Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR231006C00019000 | 2023-09-22 11:56AM EDT | 19.00 | 5.00 | 6.35 | 6.45 | 0.00 | - | - | 1 | 99.22% |
| AR231006C00021000 | 2023-09-27 2:52PM EDT | 21.00 | 4.20 | 4.35 | 4.45 | 0.00 | - | 3 | 3 | 68.75% |
| AR231006C00022000 | 2023-09-25 9:46AM EDT | 22.00 | 2.09 | 3.35 | 3.60 | 0.00 | - | 6 | 8 | 75.00% |
| AR231006C00022500 | 2023-09-26 1:08PM EDT | 22.50 | 2.16 | 2.78 | 3.10 | 0.00 | - | 1 | 12 | 58.98% |
| AR231006C00023500 | 2023-09-28 10:34AM EDT | 23.50 | 2.01 | 1.94 | 2.04 | +0.09 | +4.69% | 1 | 21 | 56.06% |
| AR231006C00024000 | 2023-09-28 3:59PM EDT | 24.00 | 1.68 | 1.51 | 1.62 | 0.00 | - | 6 | 18 | 53.71% |
| AR231006C00024500 | 2023-09-29 11:46AM EDT | 24.50 | 1.23 | 1.10 | 1.18 | -0.12 | -8.89% | 2 | 131 | 46.97% |
| AR231006C00025000 | 2023-09-29 1:28PM EDT | 25.00 | 0.87 | 0.77 | 0.80 | -0.13 | -13.00% | 11 | 39 | 42.38% |
| AR231006C00025500 | 2023-09-29 3:53PM EDT | 25.50 | 0.55 | 0.49 | 0.52 | -0.12 | -17.91% | 300 | 113 | 41.11% |
| AR231006C00026000 | 2023-09-29 3:15PM EDT | 26.00 | 0.34 | 0.30 | 0.33 | -0.18 | -34.62% | 142 | 97 | 41.50% |
| AR231006C00026500 | 2023-09-29 2:36PM EDT | 26.50 | 0.19 | 0.17 | 0.19 | -0.16 | -45.71% | 9 | 45 | 41.02% |
| AR231006C00027000 | 2023-09-29 3:13PM EDT | 27.00 | 0.12 | 0.10 | 0.12 | -0.08 | -40.00% | 5 | 121 | 42.97% |
| AR231006C00027500 | 2023-09-29 1:40PM EDT | 27.50 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 10 | 101 | 43.75% |
| AR231006C00028000 | 2023-09-28 3:18PM EDT | 28.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 7 | 21 | 46.88% |
| AR231006C00028500 | 2023-09-28 12:18PM EDT | 28.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 7 | 48.44% |
| AR231006C00029000 | 2023-09-25 1:36PM EDT | 29.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 36 | 50.00% |
| AR231006C00029500 | 2023-09-20 11:14AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 12 | 10 | 50.00% |
| AR231006C00030000 | 2023-09-28 12:12PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 54.69% |
| AR231006C00031000 | 2023-09-15 3:00PM EDT | 31.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 2 | 59.38% |
| AR231006C00031500 | 2023-09-18 1:11PM EDT | 31.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 100 | 62.50% |
| AR231006C00032500 | 2023-09-15 10:53AM EDT | 32.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 6 | 68.75% |
| AR231006C00033000 | 2023-09-01 1:23PM EDT | 33.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 81.25% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR231006P00021000 | 2023-09-21 1:10PM EDT | 21.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 56.25% |
| AR231006P00022000 | 2023-09-29 10:20AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 3 | 51.56% |
| AR231006P00022500 | 2023-09-25 3:01PM EDT | 22.50 | 0.18 | 0.02 | 0.05 | 0.00 | - | 3 | 3 | 52.34% |
| AR231006P00023000 | 2023-09-25 12:32PM EDT | 23.00 | 0.32 | 0.04 | 0.05 | 0.00 | - | 8 | 19 | 48.05% |
| AR231006P00023500 | 2023-09-29 12:24PM EDT | 23.50 | 0.05 | 0.07 | 0.08 | -0.51 | -91.07% | 23 | 7 | 45.12% |
| AR231006P00024000 | 2023-09-28 3:47PM EDT | 24.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 2 | 107 | 43.36% |
| AR231006P00024500 | 2023-09-29 12:22PM EDT | 24.50 | 0.23 | 0.22 | 0.23 | -0.26 | -53.06% | 41 | 89 | 41.02% |
| AR231006P00025000 | 2023-09-29 1:51PM EDT | 25.00 | 0.36 | 0.36 | 0.39 | -0.12 | -25.00% | 14 | 66 | 40.23% |
| AR231006P00025500 | 2023-09-29 3:51PM EDT | 25.50 | 0.57 | 0.59 | 0.61 | -0.19 | -25.00% | 9 | 110 | 38.97% |
| AR231006P00026000 | 2023-09-28 1:24PM EDT | 26.00 | 1.00 | 0.88 | 0.93 | 0.00 | - | 7 | 51 | 39.94% |
| AR231006P00026500 | 2023-09-28 3:59PM EDT | 26.50 | 1.27 | 1.17 | 1.31 | 0.00 | - | 9 | 65 | 41.02% |
| AR231006P00027000 | 2023-09-26 10:29AM EDT | 27.00 | 1.51 | 1.58 | 1.76 | -1.06 | -41.25% | 1 | 17 | 45.31% |
| AR231006P00027500 | 2023-09-21 9:35AM EDT | 27.50 | 2.61 | 2.13 | 2.31 | 0.00 | - | 8 | 8 | 59.38% |
| AR231006P00028000 | 2023-09-28 3:57PM EDT | 28.00 | 2.45 | 2.51 | 2.71 | 0.00 | - | 2 | 16 | 54.30% |
| AR231006P00029000 | 2023-09-19 11:47AM EDT | 29.00 | 2.82 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 66.02% |
© 2023 Yahoo. All rights reserved.
