Antero Resources Corporation (AR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531C00026000 | 2024-05-24 1:46PM EDT | 26.00 | 7.56 | 0.00 | 0.00 | -0.98 | -11.48% | 1 | 0 | 0.00% |
| AR240531C00027000 | 2024-05-08 3:40PM EDT | 27.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240531C00027500 | 2024-05-23 12:46PM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 28.00 | 4.15 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 81.25% |
| AR240531C00029000 | 2024-05-01 9:40AM EDT | 29.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AR240531C00029500 | 2024-05-23 1:14PM EDT | 29.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240531C00030000 | 2024-05-23 2:22PM EDT | 30.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AR240531C00031000 | 2024-05-10 12:22PM EDT | 31.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AR240531C00032000 | 2024-05-16 10:12AM EDT | 32.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240531C00032500 | 2024-05-16 12:56PM EDT | 32.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240531C00033000 | 2024-05-24 12:53PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | -0.88 | -53.33% | 3 | 0 | 0.00% |
| AR240531C00033500 | 2024-05-24 3:46PM EDT | 33.50 | 0.41 | 0.00 | 0.00 | -0.19 | -31.67% | 26 | 0 | 3.13% |
| AR240531C00034000 | 2024-05-24 11:57AM EDT | 34.00 | 0.36 | 0.00 | 0.00 | -0.11 | -23.40% | 40 | 0 | 6.25% |
| AR240531C00034500 | 2024-05-24 3:55PM EDT | 34.50 | 0.11 | 0.00 | 0.00 | -0.35 | -76.09% | 15 | 0 | 12.50% |
| AR240531C00035000 | 2024-05-24 1:15PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 3 | 0 | 12.50% |
| AR240531C00035500 | 2024-05-24 10:01AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 50 | 0 | 12.50% |
| AR240531C00036000 | 2024-05-24 3:45PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AR240531C00037000 | 2024-05-20 9:49AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AR240531C00037500 | 2024-05-20 2:31PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AR240531C00038000 | 2024-05-22 3:54PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AR240531C00038500 | 2024-05-20 10:03AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AR240531C00039000 | 2024-05-24 12:38PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AR240531C00040000 | 2024-05-06 1:44PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AR240531C00041000 | 2024-05-02 10:14AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531P00020000 | 2024-05-02 10:07AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 23.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 193.75% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 26.00 | 0.44 | 0.00 | 1.27 | 0.00 | - | - | 2 | 240.23% |
| AR240531P00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AR240531P00029000 | 2024-05-23 3:51PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AR240531P00030000 | 2024-05-09 1:42PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AR240531P00031000 | 2024-05-24 3:51PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 19 | 0 | 25.00% |
| AR240531P00031500 | 2024-05-14 11:02AM EDT | 31.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AR240531P00032000 | 2024-05-24 3:32PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 7 | 0 | 12.50% |
| AR240531P00032500 | 2024-05-24 3:45PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 4 | 0 | 6.25% |
| AR240531P00033000 | 2024-05-24 3:32PM EDT | 33.00 | 0.38 | 0.00 | 0.00 | +0.18 | +90.00% | 28 | 0 | 3.13% |
| AR240531P00033500 | 2024-05-24 3:57PM EDT | 33.50 | 0.57 | 0.00 | 0.00 | +0.02 | +3.64% | 7 | 0 | 0.00% |
| AR240531P00034000 | 2024-05-24 9:54AM EDT | 34.00 | 0.88 | 0.00 | 0.00 | +0.15 | +20.55% | 7 | 0 | 0.00% |
| AR240531P00034500 | 2024-05-24 3:22PM EDT | 34.50 | 1.29 | 0.00 | 0.00 | +0.30 | +30.30% | 8 | 0 | 0.00% |
| AR240531P00035000 | 2024-05-24 12:54PM EDT | 35.00 | 1.86 | 0.00 | 0.00 | +0.70 | +60.34% | 1 | 0 | 0.00% |
| AR240531P00035500 | 2024-05-22 9:42AM EDT | 35.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR240531P00036000 | 2024-05-20 3:48PM EDT | 36.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AR240531P00036500 | 2024-05-17 10:52AM EDT | 36.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.