Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:23.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00023000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 11.38 | 11.50 | 11.60 | 0.00 | - | 50 | 1,749 | 108.59% |
| AR240524C00023000 | 2024-04-19 9:45AM EDT | 2024-05-24 | 6.25 | 10.50 | 12.75 | 0.00 | - | 26 | 26 | 104.30% |
| AR240621C00023000 | 2024-05-07 12:09PM EDT | 2024-06-21 | 12.14 | 11.60 | 12.00 | +4.20 | +52.90% | 2 | 174 | 80.47% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 2024-08-16 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 10.90 | 12.50 | 12.65 | 0.00 | - | 3 | 6 | 58.13% |
| AR250117C00023000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 13.22 | 12.80 | 13.00 | +2.07 | +18.57% | 1 | 1,425 | 55.84% |
| AR260116C00023000 | 2024-05-02 10:42AM EDT | 2026-01-16 | 13.00 | 14.85 | 15.25 | 0.00 | - | 8 | 240 | 55.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00023000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 831 | 177.15% |
| AR240531P00023000 | 2024-04-16 10:16AM EDT | 2024-05-31 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.58% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.00 | 0.00 | - | 100 | 854 | 25.00% |
| AR240816P00023000 | 2024-05-01 10:27AM EDT | 2024-08-16 | 0.15 | 0.03 | 0.25 | 0.00 | - | 1 | 77 | 52.64% |
| AR241115P00023000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 0.43 | 0.34 | 0.58 | 0.00 | - | 20 | 96 | 47.80% |
| AR250117P00023000 | 2024-05-06 10:35AM EDT | 2025-01-17 | 0.55 | 0.57 | 0.96 | 0.00 | - | 6 | 2,257 | 48.83% |
| AR260116P00023000 | 2024-05-07 1:25PM EDT | 2026-01-16 | 1.75 | 1.70 | 1.82 | -0.03 | -1.69% | 2 | 435 | 40.23% |
© 2024 Yahoo. All rights reserved.