Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00027000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 7.40 | 6.55 | 7.30 | 0.00 | - | 11 | 580 | 304.69% |
| AR240524C00027000 | 2024-05-14 2:23PM EDT | 2024-05-24 | 6.65 | 7.15 | 7.45 | 0.00 | - | 6 | 7 | 107.62% |
| AR240531C00027000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 7.21 | 7.10 | 7.45 | 0.00 | - | - | 1 | 75.39% |
| AR240607C00027000 | 2024-05-14 3:54PM EDT | 2024-06-07 | 7.13 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 69.53% |
| AR240621C00027000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 7.67 | 7.25 | 7.45 | +0.23 | +3.09% | 1 | 758 | 54.30% |
| AR240816C00027000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 8.08 | 7.75 | 7.90 | 0.00 | - | 2 | 428 | 50.93% |
| AR241115C00027000 | 2024-04-11 9:47AM EDT | 2024-11-15 | 6.10 | 7.75 | 8.75 | 0.00 | - | 90 | 551 | 49.71% |
| AR260116C00027000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 12.20 | 11.05 | 13.60 | +1.17 | +10.61% | 1 | 99 | 53.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00027000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.21 | +0.29 | +2,900.00% | 6 | 1,792 | 281.25% |
| AR240524P00027000 | 2024-04-23 3:18PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 5 | 103.13% |
| AR240621P00027000 | 2024-05-16 12:59PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 61 | 2,249 | 41.99% |
| AR240816P00027000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 0.39 | 0.23 | 0.46 | 0.00 | - | 4 | 1,014 | 43.07% |
| AR241115P00027000 | 2024-05-15 12:14PM EDT | 2024-11-15 | 0.78 | 0.78 | 0.85 | 0.00 | - | 1 | 188 | 37.89% |
| AR260116P00027000 | 2024-05-14 2:56PM EDT | 2026-01-16 | 2.83 | 2.65 | 3.15 | 0.00 | - | 20 | 340 | 39.08% |
© 2024 Yahoo. All rights reserved.