Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426C00017500 | 2024-04-09 12:48PM EDT | 17.50 | 12.20 | 15.65 | 17.55 | 0.00 | - | - | 3 | 778.13% |
| AR240426C00022000 | 2024-03-28 2:18PM EDT | 22.00 | 7.30 | 11.35 | 12.80 | 0.00 | - | 2 | 2 | 528.13% |
| AR240426C00022500 | 2024-04-17 12:29PM EDT | 22.50 | 6.60 | 10.85 | 12.35 | 0.00 | - | - | 2 | 518.75% |
| AR240426C00024000 | 2024-04-23 1:53PM EDT | 24.00 | 7.15 | 9.95 | 10.10 | 0.00 | - | 1 | 4 | 410.94% |
| AR240426C00024500 | 2024-03-22 10:06AM EDT | 24.50 | 2.80 | 3.80 | 5.60 | 0.00 | - | 4 | 4 | 0.00% |
| AR240426C00025000 | 2024-04-25 3:42PM EDT | 25.00 | 8.38 | 8.95 | 9.15 | 0.00 | - | 2 | 3 | 383.59% |
| AR240426C00025500 | 2024-04-22 3:09PM EDT | 25.50 | 5.32 | 8.20 | 9.40 | 0.00 | - | 3 | 8 | 461.33% |
| AR240426C00026000 | 2024-04-17 11:48AM EDT | 26.00 | 3.35 | 7.10 | 8.20 | 0.00 | - | 1 | 9 | 403.91% |
| AR240426C00026500 | 2024-04-25 11:45AM EDT | 26.50 | 6.15 | 7.50 | 7.60 | 0.00 | - | 1 | 9 | 323.44% |
| AR240426C00027000 | 2024-04-26 10:00AM EDT | 27.00 | 6.25 | 6.90 | 7.10 | +0.73 | +13.22% | 2 | 384 | 279.69% |
| AR240426C00027500 | 2024-04-23 11:02AM EDT | 27.50 | 2.98 | 6.30 | 7.10 | 0.00 | - | 2 | 36 | 338.28% |
| AR240426C00028000 | 2024-04-26 11:28AM EDT | 28.00 | 6.07 | 5.95 | 6.40 | +3.94 | +184.98% | 10 | 62 | 308.59% |
| AR240426C00028500 | 2024-04-24 9:30AM EDT | 28.50 | 2.52 | 5.50 | 5.65 | 0.00 | - | 1 | 114 | 254.69% |
| AR240426C00029000 | 2024-04-26 10:40AM EDT | 29.00 | 4.85 | 4.45 | 5.15 | +2.34 | +93.23% | 15 | 123 | 259.38% |
| AR240426C00029500 | 2024-04-25 11:38AM EDT | 29.50 | 3.17 | 4.35 | 4.65 | 0.00 | - | 180 | 344 | 189.06% |
| AR240426C00030000 | 2024-04-26 10:42AM EDT | 30.00 | 4.00 | 3.50 | 4.20 | +1.35 | +50.94% | 12 | 295 | 230.47% |
| AR240426C00030500 | 2024-04-26 11:55AM EDT | 30.50 | 3.50 | 3.45 | 3.60 | +1.65 | +89.19% | 21 | 152 | 161.72% |
| AR240426C00031000 | 2024-04-26 10:44AM EDT | 31.00 | 3.01 | 2.88 | 4.15 | +0.61 | +25.42% | 48 | 985 | 250.78% |
| AR240426C00031500 | 2024-04-26 11:45AM EDT | 31.50 | 2.22 | 2.51 | 2.63 | +0.37 | +20.00% | 35 | 305 | 135.94% |
| AR240426C00032000 | 2024-04-26 12:18PM EDT | 32.00 | 2.08 | 1.96 | 2.50 | +0.72 | +52.94% | 1,220 | 1,250 | 148.83% |
| AR240426C00032500 | 2024-04-26 12:50PM EDT | 32.50 | 1.56 | 1.51 | 1.88 | +0.44 | +39.29% | 179 | 535 | 118.75% |
| AR240426C00033000 | 2024-04-26 9:52AM EDT | 33.00 | 0.78 | 0.80 | 1.23 | +0.24 | +44.44% | 13 | 397 | 62.50% |
| AR240426C00034000 | 2024-04-26 12:36PM EDT | 34.00 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 158 | 67 | 30.08% |
| AR240426C00035000 | 2024-04-01 2:52PM EDT | 35.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 15 | 132.81% |
| AR240426C00035500 | 2024-04-19 2:07PM EDT | 35.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 14 | 30 | 155.86% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426P00020000 | 2024-04-08 12:26PM EDT | 20.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 2 | 990.63% |
| AR240426P00023000 | 2024-04-09 1:07PM EDT | 23.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 568.75% |
| AR240426P00024000 | 2024-04-16 1:01PM EDT | 24.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 14 | 15 | 564.06% |
| AR240426P00024500 | 2024-03-28 12:28PM EDT | 24.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 538.28% |
| AR240426P00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 14 | 30 | 666.80% |
| AR240426P00025500 | 2024-04-11 10:02AM EDT | 25.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 447.66% |
| AR240426P00026000 | 2024-04-19 1:20PM EDT | 26.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 30 | 41 | 501.56% |
| AR240426P00026500 | 2024-04-26 11:49AM EDT | 26.50 | 0.01 | 0.00 | 0.75 | -0.08 | -88.89% | 1 | 254 | 401.56% |
| AR240426P00027000 | 2024-04-22 12:01PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 118 | 378.91% |
| AR240426P00027500 | 2024-04-25 2:22PM EDT | 27.50 | 1.27 | 0.00 | 0.06 | 0.00 | - | 3 | 230 | 203.13% |
| AR240426P00028000 | 2024-04-25 9:45AM EDT | 28.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 743 | 240.63% |
| AR240426P00028500 | 2024-04-24 11:22AM EDT | 28.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 131 | 311.72% |
| AR240426P00029000 | 2024-04-24 3:45PM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 308 | 254.69% |
| AR240426P00029500 | 2024-04-24 3:58PM EDT | 29.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 27 | 427 | 192.97% |
| AR240426P00030000 | 2024-04-25 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 1,917 | 109.38% |
| AR240426P00030500 | 2024-04-25 12:01PM EDT | 30.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 223.05% |
| AR240426P00031000 | 2024-04-25 10:49AM EDT | 31.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 47 | 338 | 200.39% |
| AR240426P00031500 | 2024-04-25 11:38AM EDT | 31.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 36 | 177.73% |
| AR240426P00032000 | 2024-04-25 11:16AM EDT | 32.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 154.30% |
© 2024 Yahoo. All rights reserved.