Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 5.83 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AR240517C00028000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 0.00% |
| AR240524C00028000 | 2024-04-05 9:59AM EDT | 2024-05-24 | 2.00 | 5.00 | 7.25 | 0.00 | - | 5 | 5 | 115.92% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AR240621C00028000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,471 | 0.00% |
| AR240816C00028000 | 2024-05-06 9:43AM EDT | 2024-08-16 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 674 | 0.00% |
| AR241115C00028000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| AR250117C00028000 | 2024-05-06 1:17PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,236 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 50.00% |
| AR240517P00028000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,516 | 25.00% |
| AR240524P00028000 | 2024-04-12 11:34AM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AR240531P00028000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AR240621P00028000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 645 | 12.50% |
| AR240816P00028000 | 2024-05-07 11:24AM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 480 | 12.50% |
| AR241115P00028000 | 2024-05-07 12:52PM EDT | 2024-11-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 226 | 6.25% |
| AR250117P00028000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 50 | 1,167 | 6.25% |
© 2024 Yahoo. All rights reserved.