Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419C00030000 | 2024-04-19 2:57PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 34 | 1,912 | 48.44% |
| AR240426C00030000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.50 | 0.52 | 0.56 | -0.02 | -3.85% | 22 | 279 | 49.61% |
| AR240503C00030000 | 2024-04-19 2:02PM EDT | 2024-05-03 | 0.66 | 0.69 | 1.00 | +0.06 | +10.00% | 1 | 45 | 55.27% |
| AR240510C00030000 | 2024-04-19 2:27PM EDT | 2024-05-10 | 0.81 | 0.65 | 1.03 | +0.06 | +8.00% | 6 | 160 | 46.68% |
| AR240517C00030000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 1.00 | 0.97 | 1.02 | +0.11 | +12.36% | 634 | 1,548 | 40.38% |
| AR240524C00030000 | 2024-04-19 3:50PM EDT | 2024-05-24 | 1.08 | 1.12 | 1.45 | -0.27 | -20.00% | 9 | 9 | 48.05% |
| AR240621C00030000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 1.53 | 1.60 | 1.64 | +0.09 | +6.25% | 3 | 4,049 | 39.92% |
| AR240816C00030000 | 2024-04-19 12:06PM EDT | 2024-08-16 | 2.44 | 2.48 | 2.53 | 0.00 | - | 86 | 251 | 42.43% |
| AR241115C00030000 | 2024-04-10 10:04AM EDT | 2024-11-15 | 3.55 | 3.55 | 3.70 | -0.60 | -14.46% | 1 | 212 | 45.19% |
| AR250117C00030000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 4.05 | 4.15 | 4.30 | -0.30 | -6.90% | 1 | 5,211 | 45.63% |
| AR260116C00030000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 7.00 | 6.20 | 7.25 | -0.24 | -3.31% | 2 | 1,240 | 49.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419P00030000 | 2024-04-19 3:02PM EDT | 2024-04-19 | 0.90 | 0.56 | 1.07 | +0.19 | +26.76% | 81 | 249 | 57.03% |
| AR240426P00030000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 1.31 | 1.20 | 1.24 | -0.22 | -14.38% | 103 | 137 | 47.85% |
| AR240503P00030000 | 2024-04-18 2:55PM EDT | 2024-05-03 | 1.74 | 1.20 | 1.59 | 0.00 | - | 34 | 36 | 50.20% |
| AR240510P00030000 | 2024-04-15 10:19AM EDT | 2024-05-10 | 1.48 | 0.76 | 1.56 | 0.00 | - | 3 | 18 | 40.33% |
| AR240517P00030000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 1.61 | 1.57 | 1.62 | -0.31 | -16.15% | 74 | 863 | 37.01% |
| AR240524P00030000 | 2024-04-16 10:16AM EDT | 2024-05-24 | 2.48 | 1.53 | 1.95 | 0.00 | - | 1 | 7 | 42.29% |
| AR240621P00030000 | 2024-04-18 2:23PM EDT | 2024-06-21 | 2.28 | 2.04 | 2.11 | 0.00 | - | 15 | 1,678 | 35.01% |
| AR240816P00030000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 2.72 | 2.52 | 2.77 | -0.21 | -7.17% | 25 | 704 | 35.45% |
| AR241115P00030000 | 2024-04-16 12:04PM EDT | 2024-11-15 | 3.85 | 3.45 | 3.55 | 0.00 | - | 5 | 1,106 | 35.52% |
| AR250117P00030000 | 2024-04-15 3:30PM EDT | 2025-01-17 | 4.20 | 3.80 | 3.95 | 0.00 | - | 49 | 1,362 | 35.13% |
| AR260116P00030000 | 2024-04-16 11:18AM EDT | 2026-01-16 | 5.98 | 3.00 | 5.75 | 0.00 | - | 1 | 21 | 34.78% |
© 2024 Yahoo. All rights reserved.