Antero Resources Corporation (AR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00025500 | 2024-04-22 2:07PM EDT | 25.50 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00027000 | 2024-05-01 10:41AM EDT | 27.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AR240510C00027500 | 2024-04-19 3:22PM EDT | 27.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 28.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AR240510C00028500 | 2024-04-18 3:45PM EDT | 28.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AR240510C00029000 | 2024-05-06 2:27PM EDT | 29.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00029500 | 2024-05-02 10:09AM EDT | 29.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00030000 | 2024-04-25 9:31AM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240510C00030500 | 2024-05-02 1:44PM EDT | 30.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AR240510C00031000 | 2024-05-06 12:43PM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AR240510C00031500 | 2024-05-06 3:36PM EDT | 31.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AR240510C00032000 | 2024-05-03 10:26AM EDT | 32.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240510C00032500 | 2024-05-03 1:32PM EDT | 32.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AR240510C00033000 | 2024-05-06 12:43PM EDT | 33.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AR240510C00033500 | 2024-05-06 3:58PM EDT | 33.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AR240510C00034000 | 2024-05-06 3:49PM EDT | 34.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AR240510C00034500 | 2024-05-06 3:38PM EDT | 34.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| AR240510C00035000 | 2024-05-06 2:21PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AR240510C00035500 | 2024-05-06 10:39AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AR240510C00036000 | 2024-05-06 12:46PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AR240510C00037000 | 2024-04-26 11:03AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240510C00038000 | 2024-04-30 11:20AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AR240510C00039000 | 2024-04-25 1:50PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR240510P00026000 | 2024-04-23 12:35PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AR240510P00026500 | 2024-04-10 10:32AM EDT | 26.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240510P00027000 | 2024-05-02 9:49AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AR240510P00027500 | 2024-04-08 10:24AM EDT | 27.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AR240510P00028500 | 2024-04-15 10:08AM EDT | 28.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AR240510P00029000 | 2024-04-25 1:04PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AR240510P00029500 | 2024-05-02 10:16AM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AR240510P00030000 | 2024-05-02 10:44AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AR240510P00030500 | 2024-05-06 2:46PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240510P00031000 | 2024-05-01 2:16PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AR240510P00031500 | 2024-05-02 12:34PM EDT | 31.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AR240510P00032000 | 2024-05-06 3:00PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AR240510P00032500 | 2024-05-06 2:27PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AR240510P00033000 | 2024-05-06 3:22PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AR240510P00033500 | 2024-05-06 9:56AM EDT | 33.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AR240510P00034000 | 2024-05-06 3:00PM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AR240510P00034500 | 2024-05-06 3:52PM EDT | 34.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AR240510P00035000 | 2024-04-30 10:15AM EDT | 35.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.