Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00021000 | 2024-04-09 10:50AM EDT | 21.00 | 8.90 | 12.75 | 12.90 | 0.00 | - | 1 | 3 | 0.00% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 9.75 | 10.30 | 0.00 | - | 1 | 1 | 196.09% |
| AR240503C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.98 | 9.25 | 9.40 | 0.00 | - | - | 1 | 0.00% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 8.75 | 9.50 | 0.00 | - | 1 | 2 | 203.13% |
| AR240503C00025500 | 2024-04-30 9:48AM EDT | 25.50 | 8.43 | 8.25 | 8.70 | +3.21 | +61.49% | 1 | 3 | 148.44% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 7.75 | 8.20 | 0.00 | - | 10 | 7 | 139.84% |
| AR240503C00026500 | 2024-04-04 2:14PM EDT | 26.50 | 3.13 | 7.20 | 7.40 | 0.00 | - | 2 | 2 | 0.00% |
| AR240503C00027000 | 2024-04-25 11:30AM EDT | 27.00 | 5.57 | 6.75 | 6.90 | 0.00 | - | - | 10 | 0.00% |
| AR240503C00027500 | 2024-04-30 10:46AM EDT | 27.50 | 6.50 | 6.25 | 6.40 | +3.73 | +134.66% | 2 | 3 | 0.00% |
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 28.00 | 3.65 | 5.80 | 6.70 | 0.00 | - | 8 | 62 | 161.72% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 5.05 | 6.05 | 0.00 | - | 4 | 10 | 117.19% |
| AR240503C00029000 | 2024-04-30 10:58AM EDT | 29.00 | 4.90 | 4.75 | 4.95 | +0.45 | +10.11% | 5 | 53 | 81.25% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 4.25 | 4.40 | 0.00 | - | 4 | 61 | 0.00% |
| AR240503C00030000 | 2024-04-26 1:03PM EDT | 30.00 | 4.14 | 3.75 | 3.90 | 0.00 | - | 10 | 135 | 0.00% |
| AR240503C00030500 | 2024-04-25 12:49PM EDT | 30.50 | 3.80 | 2.76 | 3.80 | +1.15 | +43.40% | 10 | 89 | 113.09% |
| AR240503C00031000 | 2024-04-30 10:33AM EDT | 31.00 | 2.85 | 2.79 | 2.99 | -0.26 | -8.36% | 2 | 177 | 60.94% |
| AR240503C00031500 | 2024-04-26 10:16AM EDT | 31.50 | 2.30 | 2.20 | 2.80 | 0.00 | - | 40 | 320 | 54.30% |
| AR240503C00032000 | 2024-04-30 12:00PM EDT | 32.00 | 1.80 | 1.80 | 1.92 | -0.22 | -10.89% | 1 | 126 | 25.00% |
| AR240503C00032500 | 2024-04-29 11:08AM EDT | 32.50 | 1.48 | 1.37 | 1.44 | 0.00 | - | 204 | 243 | 26.56% |
| AR240503C00033000 | 2024-04-26 2:19PM EDT | 33.00 | 1.54 | 0.93 | 1.05 | +0.44 | +40.00% | 10 | 154 | 32.42% |
| AR240503C00033500 | 2024-04-30 11:40AM EDT | 33.50 | 0.80 | 0.61 | 0.64 | -0.11 | -12.09% | 9 | 182 | 28.32% |
| AR240503C00034000 | 2024-04-30 1:08PM EDT | 34.00 | 0.37 | 0.36 | 0.38 | -0.30 | -42.86% | 86 | 347 | 29.69% |
| AR240503C00034500 | 2024-04-30 11:26AM EDT | 34.50 | 0.22 | 0.18 | 0.20 | -0.13 | -37.14% | 107 | 31 | 30.08% |
| AR240503C00035000 | 2024-04-30 12:02PM EDT | 35.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 7 | 76 | 32.23% |
| AR240503C00035500 | 2024-04-30 9:52AM EDT | 35.50 | 0.13 | 0.04 | 0.07 | +0.01 | +8.33% | 6 | 12 | 35.74% |
| AR240503C00036000 | 2024-04-29 3:44PM EDT | 36.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 66 | 39.84% |
| AR240503C00037000 | 2024-04-29 11:27AM EDT | 37.00 | 0.03 | 0.00 | 1.21 | 0.00 | - | 16 | 6 | 116.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 25.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 14 | 25 | 257.03% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 154.69% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 128 | 357 | 232.42% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 1.15 | 0.00 | - | 2 | 131 | 230.47% |
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 189.84% |
| AR240503P00027500 | 2024-04-23 12:19PM EDT | 27.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 81.25% |
| AR240503P00028000 | 2024-04-17 9:48AM EDT | 28.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 16 | 33 | 75.00% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 68.75% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 21 | 235 | 67.19% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.02 | 0.00 | - | 12 | 58 | 60.94% |
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 421 | 54.69% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 2.13 | 0.00 | - | 35 | 84 | 178.52% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 15 | 80 | 55.47% |
| AR240503P00031500 | 2024-04-26 11:50AM EDT | 31.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 218 | 125.98% |
| AR240503P00032000 | 2024-04-29 3:45PM EDT | 32.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 82 | 202 | 37.50% |
| AR240503P00032500 | 2024-04-29 2:36PM EDT | 32.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 16 | 179 | 35.94% |
| AR240503P00033000 | 2024-04-30 12:38PM EDT | 33.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 29 | 227 | 34.77% |
| AR240503P00033500 | 2024-04-30 12:07PM EDT | 33.50 | 0.27 | 0.30 | 0.32 | +0.06 | +28.57% | 12 | 102 | 35.55% |
| AR240503P00034000 | 2024-04-30 11:52AM EDT | 34.00 | 0.52 | 0.54 | 0.56 | +0.12 | +30.00% | 37 | 46 | 36.43% |
| AR240503P00034500 | 2024-04-30 1:01PM EDT | 34.50 | 0.83 | 0.85 | 0.89 | +0.13 | +18.57% | 7 | 65 | 38.48% |
| AR240503P00035000 | 2024-04-29 12:40PM EDT | 35.00 | 0.90 | 1.27 | 1.67 | 0.00 | - | 2 | 6 | 56.64% |
| AR240503P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 9.55 | 8.05 | 8.30 | 0.00 | - | - | 1 | 121.09% |
© 2024 Yahoo. All rights reserved.