Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419C00035000 | 2024-03-01 11:19AM EDT | 2024-04-19 | 0.12 | 0.00 | 0.12 | 0.00 | - | 14 | 14 | 199.22% |
| AR240426C00035000 | 2024-04-01 2:52PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 15 | 111.33% |
| AR240503C00035000 | 2024-04-17 1:50PM EDT | 2024-05-03 | 0.09 | 0.02 | 0.30 | 0.00 | - | 1 | 1 | 63.87% |
| AR240510C00035000 | 2024-04-16 10:06AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 2 | 47.27% |
| AR240517C00035000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.08 | -44.44% | 3 | 728 | 43.65% |
| AR240621C00035000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 0.34 | 0.32 | 0.36 | -0.11 | -24.44% | 5 | 451 | 38.87% |
| AR240816C00035000 | 2024-04-17 1:49PM EDT | 2024-08-16 | 1.00 | 0.90 | 0.94 | 0.00 | - | 20 | 109 | 40.43% |
| AR241115C00035000 | 2024-04-17 2:33PM EDT | 2024-11-15 | 2.02 | 1.81 | 2.07 | 0.00 | - | 195 | 963 | 44.85% |
| AR250117C00035000 | 2024-04-17 1:49PM EDT | 2025-01-17 | 2.50 | 2.32 | 2.45 | 0.00 | - | 20 | 7,891 | 43.31% |
| AR260116C00035000 | 2024-04-17 12:54PM EDT | 2026-01-16 | 5.20 | 5.10 | 5.30 | 0.00 | - | 4 | 469 | 47.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240419P00035000 | 2024-04-11 12:31PM EDT | 2024-04-19 | 5.31 | 5.50 | 6.00 | 0.00 | - | 4 | 0 | 184.38% |
| AR240503P00035000 | 2024-04-09 10:03AM EDT | 2024-05-03 | 4.80 | 4.70 | 7.80 | 0.00 | - | - | 3 | 91.99% |
| AR240517P00035000 | 2023-12-07 12:43PM EDT | 2024-05-17 | 13.73 | 11.65 | 11.90 | 0.00 | - | 35 | 0 | 243.85% |
| AR240621P00035000 | 2023-12-07 10:46AM EDT | 2024-06-21 | 13.50 | 11.10 | 12.65 | 0.00 | - | 1 | 0 | 166.21% |
| AR240816P00035000 | 2024-04-08 10:09AM EDT | 2024-08-16 | 6.10 | 6.05 | 6.25 | 0.00 | - | 13 | 268 | 32.54% |
| AR241115P00035000 | 2024-04-08 2:07PM EDT | 2024-11-15 | 6.10 | 6.65 | 6.80 | 0.00 | - | 34 | 178 | 32.57% |
| AR250117P00035000 | 2024-04-10 1:27PM EDT | 2025-01-17 | 6.50 | 6.90 | 7.30 | 0.00 | - | 5 | 142 | 34.25% |
| AR260116P00035000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 8.85 | 8.05 | 8.65 | 0.00 | - | 1 | 43 | 31.69% |
© 2024 Yahoo. All rights reserved.