Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00032000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.50 | 1.40 | 1.90 | -1.21 | -44.65% | 30 | 800 | 62.01% |
| AR240524C00032000 | 2024-05-09 12:36PM EDT | 2024-05-24 | 2.50 | 1.14 | 2.69 | 0.00 | - | 1 | 87 | 76.86% |
| AR240531C00032000 | 2024-05-09 3:03PM EDT | 2024-05-31 | 2.60 | 1.61 | 2.03 | 0.00 | - | 1 | 24 | 40.38% |
| AR240607C00032000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 2.72 | 1.78 | 2.45 | 0.00 | - | 14 | 13 | 47.41% |
| AR240621C00032000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 2.25 | 2.09 | 2.44 | -0.80 | -26.23% | 118 | 1,369 | 38.48% |
| AR240816C00032000 | 2024-05-09 12:49PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.40 | -0.65 | -16.05% | 1 | 334 | 39.89% |
| AR241115C00032000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 5.70 | 4.60 | 5.25 | 0.00 | - | 57 | 353 | 48.88% |
| AR260116C00032000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 9.78 | 8.35 | 8.80 | 0.00 | - | 6 | 305 | 48.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00032000 | 2024-05-08 10:58AM EDT | 2024-05-17 | 0.06 | 0.08 | 0.13 | 0.00 | - | 1 | 1,026 | 31.06% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.51 | 0.21 | 0.28 | 0.00 | - | 1 | 4 | 29.98% |
| AR240531P00032000 | 2024-05-10 12:33PM EDT | 2024-05-31 | 0.38 | 0.32 | 0.61 | +0.04 | +11.76% | 11 | 29 | 36.87% |
| AR240607P00032000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 0.32 | 0.43 | 0.76 | 0.00 | - | 1 | 4 | 36.48% |
| AR240614P00032000 | 2024-05-09 1:56PM EDT | 2024-06-14 | 0.40 | 0.55 | 0.77 | 0.00 | - | 8 | 8 | 32.91% |
| AR240621P00032000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.83 | +0.17 | +34.69% | 276 | 728 | 31.49% |
| AR240816P00032000 | 2024-05-09 1:32PM EDT | 2024-08-16 | 1.36 | 1.55 | 1.62 | 0.00 | - | 1 | 399 | 32.91% |
| AR241115P00032000 | 2024-05-10 2:37PM EDT | 2024-11-15 | 2.58 | 2.49 | 2.57 | +0.28 | +12.17% | 1 | 75 | 34.08% |
| AR250117P00032000 | 2024-05-06 3:25PM EDT | 2025-01-17 | 2.78 | 2.94 | 3.05 | 0.00 | - | - | 1 | 34.05% |
| AR260116P00032000 | 2024-05-10 11:00AM EDT | 2026-01-16 | 4.91 | 4.75 | 5.05 | +0.16 | +3.37% | 3 | 349 | 33.89% |
© 2024 Yahoo. All rights reserved.