Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00023000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 11.38 | 9.20 | 11.55 | 0.00 | - | 50 | 1,749 | 158.20% |
| AR240524C00023000 | 2024-04-19 9:45AM EDT | 2024-05-24 | 6.25 | 11.25 | 12.20 | 0.00 | - | 26 | 26 | 141.41% |
| AR240621C00023000 | 2024-05-07 12:09PM EDT | 2024-06-21 | 12.14 | 10.60 | 12.20 | +4.20 | +52.90% | 2 | 174 | 57.42% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 2024-08-16 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 10.90 | 12.10 | 14.05 | 0.00 | - | 3 | 6 | 70.19% |
| AR250117C00023000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 13.22 | 12.65 | 13.95 | +2.07 | +18.57% | 1 | 1,425 | 64.23% |
| AR260116C00023000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 13.00 | 12.90 | 15.10 | 0.00 | - | 8 | 240 | 57.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00023000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 831 | 184.38% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.95% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.00 | 0.00 | - | 100 | 854 | 25.00% |
| AR240816P00023000 | 2024-05-01 10:27AM EDT | 2024-08-16 | 0.15 | 0.04 | 0.25 | 0.00 | - | 1 | 77 | 52.44% |
| AR241115P00023000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 0.43 | 0.35 | 0.39 | 0.00 | - | 20 | 96 | 42.48% |
| AR250117P00023000 | 2024-05-07 3:51PM EDT | 2025-01-17 | 0.59 | 0.49 | 0.84 | +0.04 | +7.27% | 2 | 2,257 | 46.39% |
| AR260116P00023000 | 2024-05-07 1:25PM EDT | 2026-01-16 | 1.75 | 1.52 | 1.82 | -0.03 | -1.69% | 2 | 435 | 40.02% |
© 2024 Yahoo. All rights reserved.