Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00020000 | 2024-04-29 1:47PM EDT | 2024-05-17 | 14.05 | 14.20 | 15.20 | 0.00 | - | 10 | 37 | 230.86% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 14.00 | 13.15 | 16.60 | 0.00 | - | 2 | 521 | 120.80% |
| AR240816C00020000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 14.40 | 13.65 | 15.00 | 0.00 | - | 10 | 88 | 85.64% |
| AR250117C00020000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 15.25 | 13.55 | 16.10 | 0.00 | - | 18 | 1,837 | 75.61% |
| AR260116C00020000 | 2024-05-06 11:40AM EDT | 2026-01-16 | 17.00 | 15.85 | 17.35 | +0.15 | +0.89% | 25 | 1,635 | 53.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00020000 | 2024-04-02 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,353 | 50.00% |
| AR240531P00020000 | 2024-05-02 10:07AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 151.56% |
| AR240621P00020000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 716 | 85.35% |
| AR240816P00020000 | 2024-04-26 12:46PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.23 | 0.00 | - | 2 | 825 | 57.81% |
| AR250117P00020000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 0.35 | 0.13 | 0.53 | 0.00 | - | 4 | 3,678 | 50.88% |
| AR260116P00020000 | 2024-04-29 1:54PM EDT | 2026-01-16 | 1.13 | 1.06 | 1.24 | 0.00 | - | 3 | 331 | 42.60% |
© 2024 Yahoo. All rights reserved.