Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.99 | 8.30 | 9.30 | 0.00 | - | 1 | 3 | 143.75% |
| AR240510C00025500 | 2024-04-22 2:07PM EDT | 25.50 | 5.19 | 7.45 | 9.20 | 0.00 | - | 1 | 4 | 194.73% |
| AR240510C00027000 | 2024-05-01 10:41AM EDT | 27.00 | 5.49 | 5.80 | 6.50 | 0.00 | - | 5 | 3 | 64.06% |
| AR240510C00027500 | 2024-04-19 3:22PM EDT | 27.50 | 2.18 | 5.40 | 7.65 | 0.00 | - | 1 | 1 | 171.88% |
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 28.00 | 5.83 | 4.90 | 5.80 | 0.00 | - | 10 | 13 | 97.66% |
| AR240510C00028500 | 2024-04-18 3:45PM EDT | 28.50 | 1.39 | 4.35 | 4.75 | 0.00 | - | 13 | 21 | 75.98% |
| AR240510C00029000 | 2024-05-03 12:23PM EDT | 29.00 | 4.16 | 2.90 | 4.75 | -0.64 | -13.33% | 5 | 65 | 119.53% |
| AR240510C00029500 | 2024-05-02 10:09AM EDT | 29.50 | 2.69 | 2.45 | 3.80 | 0.00 | - | 1 | 14 | 68.75% |
| AR240510C00030000 | 2024-04-25 9:31AM EDT | 30.00 | 2.50 | 2.86 | 3.30 | 0.00 | - | 1 | 173 | 61.33% |
| AR240510C00030500 | 2024-05-02 1:44PM EDT | 30.50 | 2.55 | 2.43 | 2.88 | 0.00 | - | 36 | 61 | 61.82% |
| AR240510C00031000 | 2024-05-03 1:00PM EDT | 31.00 | 2.24 | 1.99 | 2.34 | +0.20 | +9.80% | 1 | 121 | 50.20% |
| AR240510C00031500 | 2024-04-24 3:02PM EDT | 31.50 | 1.06 | 1.64 | 1.96 | 0.00 | - | 6 | 379 | 51.37% |
| AR240510C00032000 | 2024-05-03 10:26AM EDT | 32.00 | 1.15 | 0.97 | 1.40 | +0.34 | +41.98% | 3 | 21 | 38.09% |
| AR240510C00032500 | 2024-05-03 1:32PM EDT | 32.50 | 0.76 | 0.89 | 0.93 | +0.05 | +7.04% | 40 | 53 | 30.47% |
| AR240510C00033000 | 2024-05-03 3:37PM EDT | 33.00 | 0.54 | 0.57 | 0.61 | -0.01 | -1.82% | 40 | 820 | 29.40% |
| AR240510C00033500 | 2024-05-03 3:59PM EDT | 33.50 | 0.33 | 0.33 | 0.37 | +0.13 | +65.00% | 14 | 81 | 28.81% |
| AR240510C00034000 | 2024-05-03 2:29PM EDT | 34.00 | 0.16 | 0.17 | 0.21 | -0.07 | -30.43% | 189 | 260 | 28.71% |
| AR240510C00034500 | 2024-05-01 10:53AM EDT | 34.50 | 0.10 | 0.08 | 0.17 | 0.00 | - | 18 | 383 | 33.69% |
| AR240510C00035000 | 2024-05-01 9:44AM EDT | 35.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 39 | 189 | 47.07% |
| AR240510C00036000 | 2024-05-01 12:09PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 39 | 82 | 38.87% |
| AR240510C00037000 | 2024-04-26 11:03AM EDT | 37.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 68.36% |
| AR240510C00039000 | 2024-04-25 1:50PM EDT | 39.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 8 | 129.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 25.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 3 | 85.94% |
| AR240510P00026000 | 2024-04-23 12:35PM EDT | 26.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 165.63% |
| AR240510P00026500 | 2024-04-10 10:32AM EDT | 26.50 | 0.17 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 169.34% |
| AR240510P00027000 | 2024-05-02 9:49AM EDT | 27.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 4 | 11 | 159.67% |
| AR240510P00027500 | 2024-04-08 10:24AM EDT | 27.50 | 0.54 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 150.00% |
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 28.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 40 | 140.43% |
| AR240510P00028500 | 2024-04-15 10:08AM EDT | 28.50 | 0.75 | 0.00 | 1.26 | 0.00 | - | 20 | 20 | 130.86% |
| AR240510P00029000 | 2024-04-25 1:04PM EDT | 29.00 | 0.07 | 0.00 | 1.38 | 0.00 | - | 6 | 29 | 125.98% |
| AR240510P00029500 | 2024-05-02 10:16AM EDT | 29.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 203 | 46.88% |
| AR240510P00030000 | 2024-05-02 10:44AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 27 | 32 | 60.35% |
| AR240510P00030500 | 2024-05-02 3:58PM EDT | 30.50 | 0.06 | 0.00 | 0.39 | 0.00 | - | 8 | 42 | 57.62% |
| AR240510P00031000 | 2024-05-01 2:16PM EDT | 31.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | 21 | 63 | 31.64% |
| AR240510P00031500 | 2024-05-02 12:34PM EDT | 31.50 | 0.21 | 0.05 | 0.08 | 0.00 | - | 2 | 127 | 30.86% |
| AR240510P00032000 | 2024-05-03 2:03PM EDT | 32.00 | 0.18 | 0.11 | 0.14 | -0.04 | -18.18% | 21 | 154 | 29.10% |
| AR240510P00032500 | 2024-05-03 11:07AM EDT | 32.50 | 0.36 | 0.22 | 0.26 | -0.09 | -20.00% | 17 | 156 | 28.61% |
| AR240510P00033000 | 2024-05-03 2:28PM EDT | 33.00 | 0.45 | 0.41 | 0.44 | -0.15 | -25.00% | 49 | 29 | 27.74% |
| AR240510P00033500 | 2024-05-03 9:42AM EDT | 33.50 | 0.66 | 0.67 | 0.71 | +0.23 | +53.49% | 4 | 56 | 27.74% |
| AR240510P00034000 | 2024-05-02 10:44AM EDT | 34.00 | 1.83 | 0.87 | 1.18 | 0.00 | - | 53 | 237 | 35.74% |
© 2024 Yahoo. All rights reserved.