Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:37.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00037000 | 2024-05-14 11:00AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 962 | 55.47% |
| AR240524C00037000 | 2024-04-30 12:52PM EDT | 2024-05-24 | 0.25 | 0.04 | 0.08 | 0.00 | - | 25 | 18 | 34.77% |
| AR240531C00037000 | 2024-05-06 1:58PM EDT | 2024-05-31 | 0.27 | 0.09 | 0.54 | 0.00 | - | 1 | 1 | 50.78% |
| AR240607C00037000 | 2024-05-15 2:09PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.22 | +0.07 | +53.85% | 1 | 9 | 30.08% |
| AR240621C00037000 | 2024-05-14 3:50PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.41 | 0.00 | - | 8 | 334 | 30.18% |
| AR240816C00037000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 1.45 | 1.42 | 1.50 | +0.24 | +19.83% | 1 | 321 | 37.11% |
| AR241115C00037000 | 2024-05-07 1:23PM EDT | 2024-11-15 | 3.30 | 2.81 | 2.86 | 0.00 | - | 4 | 53 | 40.80% |
| AR250117C00037000 | 2024-05-15 2:03PM EDT | 2025-01-17 | 3.63 | 3.55 | 3.65 | +0.45 | +14.15% | 2 | 2,512 | 42.29% |
| AR260116C00037000 | 2024-05-15 3:29PM EDT | 2026-01-16 | 6.95 | 6.85 | 7.00 | +0.46 | +7.03% | 11 | 427 | 45.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00037000 | 2024-05-07 12:33PM EDT | 2024-05-17 | 2.20 | 2.66 | 2.81 | 0.00 | - | 1 | 1 | 42.19% |
| AR240621P00037000 | 2024-04-29 10:37AM EDT | 2024-06-21 | 3.50 | 2.92 | 3.00 | 0.00 | - | 1 | 9 | 23.15% |
| AR240816P00037000 | 2024-05-14 10:23AM EDT | 2024-08-16 | 4.35 | 3.65 | 3.85 | 0.00 | - | 2 | 26 | 30.13% |
| AR241115P00037000 | 2024-04-23 9:54AM EDT | 2024-11-15 | 7.30 | 4.60 | 4.75 | 0.00 | - | 2 | 12 | 31.30% |
| AR250117P00037000 | 2024-05-10 11:23AM EDT | 2025-01-17 | 5.48 | 5.05 | 5.20 | 0.00 | - | 2 | 23 | 31.12% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 2026-01-16 | 7.33 | 7.00 | 7.25 | 0.00 | - | 2 | 25 | 31.48% |
© 2024 Yahoo. All rights reserved.