Antero Resources Corporation (AR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00025000 | 2024-05-13 10:04AM EDT | 25.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240614C00027000 | 2024-05-15 3:35PM EDT | 27.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240614C00029000 | 2024-05-17 12:06PM EDT | 29.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240614C00030000 | 2024-05-14 2:07PM EDT | 30.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00031000 | 2024-05-17 9:55AM EDT | 31.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AR240614C00033000 | 2024-05-22 1:07PM EDT | 33.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AR240614C00034000 | 2024-05-21 1:33PM EDT | 34.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AR240614C00034500 | 2024-05-28 3:43PM EDT | 34.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| AR240614C00035000 | 2024-05-28 12:36PM EDT | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AR240614C00035500 | 2024-05-28 1:12PM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | - | 3.13% |
| AR240614C00036000 | 2024-05-28 11:14AM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AR240614C00037000 | 2024-05-22 9:54AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AR240614C00038000 | 2024-05-22 10:03AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00029000 | 2024-05-23 2:55PM EDT | 29.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AR240614P00031000 | 2024-05-28 3:59PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AR240614P00032000 | 2024-05-28 2:58PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AR240614P00033000 | 2024-05-23 3:52PM EDT | 33.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AR240614P00033500 | 2024-05-28 11:53AM EDT | 33.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| AR240614P00034000 | 2024-05-20 12:33PM EDT | 34.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AR240614P00035000 | 2024-05-28 11:47AM EDT | 35.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614P00036000 | 2024-05-28 12:00PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614P00037000 | 2024-05-21 9:53AM EDT | 37.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.