Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426C00029000 | 2024-04-26 3:12PM EDT | 2024-04-26 | 4.76 | 2.80 | 5.75 | +2.25 | +89.64% | 25 | 123 | 412.89% |
| AR240503C00029000 | 2024-04-26 9:48AM EDT | 2024-05-03 | 4.45 | 4.00 | 5.15 | +1.88 | +73.15% | 5 | 48 | 99.02% |
| AR240510C00029000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 4.80 | 3.90 | 6.20 | +0.34 | +7.62% | 10 | 55 | 65.04% |
| AR240517C00029000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 4.48 | 3.90 | 5.60 | 0.00 | - | 139 | 708 | 81.64% |
| AR240524C00029000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 3.60 | 4.85 | 5.25 | 0.00 | - | 4 | 5 | 56.69% |
| AR240621C00029000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.35 | +1.05 | +24.42% | 1 | 938 | 43.56% |
| AR240816C00029000 | 2024-04-26 1:56PM EDT | 2024-08-16 | 6.14 | 5.00 | 6.10 | +1.11 | +22.07% | 9 | 362 | 45.12% |
| AR241115C00029000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 7.22 | 7.15 | 7.30 | +2.57 | +55.27% | 6 | 289 | 48.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426P00029000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 308 | 251.95% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.75 | 0.00 | - | 21 | 235 | 101.37% |
| AR240510P00029000 | 2024-04-25 1:04PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 29 | 74.02% |
| AR240517P00029000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 2 | 1,813 | 40.23% |
| AR240524P00029000 | 2024-04-24 1:47PM EDT | 2024-05-24 | 0.37 | 0.02 | 1.17 | 0.00 | - | 1 | 7 | 62.94% |
| AR240531P00029000 | 2024-04-23 3:50PM EDT | 2024-05-31 | 0.57 | 0.08 | 0.13 | 0.00 | - | 1 | 9 | 35.16% |
| AR240621P00029000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 0.29 | 0.22 | 0.26 | -0.07 | -19.44% | 66 | 918 | 33.79% |
| AR240816P00029000 | 2024-04-25 12:31PM EDT | 2024-08-16 | 0.57 | 0.73 | 0.77 | 0.00 | - | 47 | 486 | 35.43% |
| AR241115P00029000 | 2024-04-24 3:21PM EDT | 2024-11-15 | 2.15 | 0.93 | 1.58 | 0.00 | - | 21 | 116 | 37.18% |
© 2024 Yahoo. All rights reserved.