Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00025000 | 2024-05-07 11:37AM EDT | 2024-05-17 | 9.68 | 9.70 | 10.10 | +1.60 | +19.80% | 1 | 1,146 | 126.17% |
| AR240524C00025000 | 2024-04-25 3:42PM EDT | 2024-05-24 | 9.60 | 9.10 | 9.90 | +1.03 | +12.02% | 1 | 2 | 98.83% |
| AR240621C00025000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 9.50 | 9.85 | 9.95 | 0.00 | - | 1 | 5,676 | 61.72% |
| AR240816C00025000 | 2024-05-06 10:13AM EDT | 2024-08-16 | 10.07 | 9.70 | 11.05 | 0.00 | - | 1 | 811 | 58.35% |
| AR241115C00025000 | 2024-05-01 11:11AM EDT | 2024-11-15 | 9.00 | 10.85 | 11.05 | 0.00 | - | 5 | 197 | 53.13% |
| AR250117C00025000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 10.95 | 11.25 | 12.25 | 0.00 | - | 12 | 2,166 | 57.25% |
| AR260116C00025000 | 2024-05-01 9:58AM EDT | 2026-01-16 | 12.45 | 12.40 | 14.00 | 0.00 | - | 4 | 605 | 54.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 2024-04-09 12:57PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 3 | 118.75% |
| AR240517P00025000 | 2024-04-29 2:44PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 2,641 | 110.55% |
| AR240524P00025000 | 2024-04-16 10:16AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 116.99% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 8 | 99.32% |
| AR240621P00025000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | -0.09 | -75.00% | 2 | 2,587 | 25.00% |
| AR240816P00025000 | 2024-05-06 10:58AM EDT | 2024-08-16 | 0.18 | 0.07 | 0.44 | 0.00 | - | 2 | 780 | 51.42% |
| AR241115P00025000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 0.71 | 0.54 | 0.58 | 0.00 | - | 311 | 323 | 40.63% |
| AR250117P00025000 | 2024-05-07 11:01AM EDT | 2025-01-17 | 0.82 | 0.81 | 0.84 | -0.03 | -3.53% | 2 | 4,767 | 39.89% |
| AR260116P00025000 | 2024-05-01 9:44AM EDT | 2026-01-16 | 2.55 | 1.38 | 2.26 | 0.00 | - | 3 | 1,414 | 38.66% |
© 2024 Yahoo. All rights reserved.