Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:28.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00028000 | 2024-04-26 3:17PM EDT | 2024-05-10 | 5.83 | 6.60 | 7.55 | 0.00 | - | 10 | 13 | 192.19% |
| AR240517C00028000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 5.30 | 6.70 | 6.80 | 0.00 | - | 1 | 811 | 83.59% |
| AR240524C00028000 | 2024-04-05 9:59AM EDT | 2024-05-24 | 2.00 | 5.00 | 7.25 | 0.00 | - | 5 | 5 | 101.07% |
| AR240531C00028000 | 2024-04-24 1:32PM EDT | 2024-05-31 | 4.15 | 6.15 | 6.90 | 0.00 | - | 1 | 3 | 66.60% |
| AR240621C00028000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 5.35 | 6.90 | 7.00 | 0.00 | - | 1 | 1,471 | 51.42% |
| AR240816C00028000 | 2024-05-06 9:43AM EDT | 2024-08-16 | 7.02 | 7.45 | 7.55 | 0.00 | - | 6 | 674 | 49.22% |
| AR241115C00028000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 8.25 | 8.50 | 8.65 | +0.95 | +13.01% | 3 | 26 | 50.29% |
| AR250117C00028000 | 2024-05-06 1:17PM EDT | 2025-01-17 | 8.20 | 8.15 | 9.25 | 0.00 | - | 3 | 2,236 | 51.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00028000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 40 | 178.91% |
| AR240517P00028000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,516 | 25.00% |
| AR240524P00028000 | 2024-04-12 11:34AM EDT | 2024-05-24 | 0.86 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 91.21% |
| AR240531P00028000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 60.35% |
| AR240621P00028000 | 2024-05-03 9:56AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.60 | 0.00 | - | 1 | 645 | 50.49% |
| AR240816P00028000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 0.50 | 0.38 | 0.43 | 0.00 | - | 20 | 474 | 36.96% |
| AR241115P00028000 | 2024-05-07 9:40AM EDT | 2024-11-15 | 1.04 | 1.02 | 1.09 | -0.09 | -7.96% | 10 | 212 | 37.99% |
| AR250117P00028000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 1.51 | 1.37 | 1.45 | 0.00 | - | 50 | 1,167 | 37.53% |
© 2024 Yahoo. All rights reserved.