Antero Resources Corporation (AR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00030000 | 2024-05-07 10:05AM EDT | 2024-05-10 | 4.67 | 3.30 | 5.65 | +2.17 | +86.80% | 2 | 173 | 94.53% |
| AR240517C00030000 | 2024-05-07 10:40AM EDT | 2024-05-17 | 4.70 | 4.35 | 5.70 | +0.30 | +6.82% | 11 | 1,894 | 98.93% |
| AR240524C00030000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 3.50 | 4.30 | 4.60 | 0.00 | - | 1 | 13 | 54.10% |
| AR240531C00030000 | 2024-05-06 2:27PM EDT | 2024-05-31 | 4.46 | 2.89 | 4.75 | 0.00 | - | 1 | 9 | 53.61% |
| AR240607C00030000 | 2024-05-06 9:50AM EDT | 2024-06-07 | 4.33 | 4.40 | 5.20 | 0.00 | - | 1 | 7 | 64.16% |
| AR240614C00030000 | 2024-05-03 11:59AM EDT | 2024-06-14 | 3.55 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 51.71% |
| AR240621C00030000 | 2024-05-07 2:49PM EDT | 2024-06-21 | 4.90 | 4.70 | 4.85 | +0.13 | +2.73% | 13 | 3,880 | 42.87% |
| AR240816C00030000 | 2024-05-07 1:25PM EDT | 2024-08-16 | 5.98 | 5.55 | 6.10 | +0.48 | +8.73% | 18 | 264 | 51.86% |
| AR241115C00030000 | 2024-05-07 2:42PM EDT | 2024-11-15 | 6.95 | 6.80 | 8.60 | +0.45 | +6.92% | 47 | 211 | 56.62% |
| AR250117C00030000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 6.60 | 7.45 | 7.90 | 0.00 | - | 1 | 5,172 | 51.17% |
| AR260116C00030000 | 2024-05-07 1:43PM EDT | 2026-01-16 | 10.63 | 9.40 | 10.70 | +0.11 | +1.05% | 4 | 1,207 | 50.87% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00030000 | 2024-05-02 10:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 27 | 32 | 59.38% |
| AR240517P00030000 | 2024-05-06 1:31PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 884 | 25.00% |
| AR240524P00030000 | 2024-05-02 10:15AM EDT | 2024-05-24 | 0.25 | 0.02 | 0.75 | 0.00 | - | 6 | 10 | 62.31% |
| AR240531P00030000 | 2024-05-06 3:11PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.58 | 0.00 | - | 1 | 18 | 61.67% |
| AR240607P00030000 | 2024-05-01 11:03AM EDT | 2024-06-07 | 0.43 | 0.09 | 0.35 | 0.00 | - | - | 1 | 45.22% |
| AR240621P00030000 | 2024-05-07 1:22PM EDT | 2024-06-21 | 0.18 | 0.19 | 0.22 | -0.07 | -28.00% | 1 | 1,783 | 32.52% |
| AR240816P00030000 | 2024-05-07 10:12AM EDT | 2024-08-16 | 0.72 | 0.54 | 0.83 | -0.12 | -14.29% | 13 | 802 | 35.55% |
| AR241115P00030000 | 2024-05-07 10:33AM EDT | 2024-11-15 | 1.57 | 1.61 | 1.67 | -0.11 | -6.55% | 1 | 1,051 | 36.74% |
| AR250117P00030000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 1.98 | 2.05 | 2.11 | -0.08 | -3.88% | 1 | 3,018 | 36.55% |
| AR260116P00030000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 3.85 | 3.85 | 4.05 | 0.00 | - | 8 | 1,020 | 36.11% |
© 2024 Yahoo. All rights reserved.