Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419C00027000 | 2024-04-18 11:27AM EDT | 2024-04-19 | 2.39 | 1.73 | 2.00 | +0.27 | +12.74% | 11 | 1,719 | 59.38% |
| AR240426C00027000 | 2024-04-16 1:56PM EDT | 2024-04-26 | 2.15 | 1.89 | 2.16 | 0.00 | - | 59 | 384 | 58.01% |
| AR240517C00027000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 2.54 | 2.29 | 2.72 | -0.01 | -0.39% | 8 | 739 | 51.76% |
| AR240621C00027000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 3.40 | 2.80 | 3.10 | +0.58 | +20.57% | 20 | 739 | 43.70% |
| AR240816C00027000 | 2024-04-15 1:37PM EDT | 2024-08-16 | 4.05 | 3.80 | 3.90 | 0.00 | - | 6 | 368 | 45.12% |
| AR241115C00027000 | 2024-04-11 9:47AM EDT | 2024-11-15 | 6.10 | 4.80 | 4.95 | 0.00 | - | 90 | 551 | 46.88% |
| AR260116C00027000 | 2024-04-11 10:39AM EDT | 2026-01-16 | 9.10 | 8.10 | 8.65 | 0.00 | - | 8 | 98 | 51.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419P00027000 | 2024-04-18 10:45AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 1 | 806 | 110.55% |
| AR240426P00027000 | 2024-04-18 12:32PM EDT | 2024-04-26 | 0.15 | 0.21 | 0.25 | -0.24 | -61.54% | 10 | 108 | 51.95% |
| AR240503P00027000 | 2024-04-16 1:51PM EDT | 2024-05-03 | 0.45 | 0.33 | 0.54 | 0.00 | - | 100 | 113 | 50.00% |
| AR240510P00027000 | 2024-04-09 12:57PM EDT | 2024-05-10 | 0.34 | 0.43 | 0.47 | 0.00 | - | 3 | 17 | 42.87% |
| AR240517P00027000 | 2024-04-17 11:42AM EDT | 2024-05-17 | 0.47 | 0.53 | 0.56 | -0.04 | -7.84% | 59 | 1,962 | 40.82% |
| AR240621P00027000 | 2024-04-16 11:31AM EDT | 2024-06-21 | 1.09 | 0.91 | 0.97 | 0.00 | - | 2 | 2,171 | 37.45% |
| AR240816P00027000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 1.45 | 1.52 | 1.57 | 0.00 | - | 3 | 1,008 | 37.43% |
| AR241115P00027000 | 2024-04-15 12:29PM EDT | 2024-11-15 | 2.17 | 2.24 | 2.32 | 0.00 | - | 6 | 77 | 37.50% |
| AR260116P00027000 | 2024-04-15 1:06PM EDT | 2026-01-16 | 4.28 | 4.25 | 4.45 | 0.00 | - | 15 | 223 | 36.55% |
© 2024 Yahoo. All rights reserved.