Antero Resources Corporation (AR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00031000 | 2024-05-06 12:43PM EDT | 2024-05-10 | 3.30 | 2.35 | 3.45 | 0.00 | - | 62 | 59 | 83.59% |
| AR240517C00031000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 3.35 | 1.86 | 4.40 | 0.00 | - | 20 | 818 | 109.38% |
| AR240524C00031000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 2.70 | 3.35 | 3.60 | 0.00 | - | 1 | 54 | 45.80% |
| AR240531C00031000 | 2024-04-29 12:55PM EDT | 2024-05-31 | 3.60 | 2.68 | 4.60 | 0.00 | - | 4 | 4 | 77.59% |
| AR240621C00031000 | 2024-05-07 11:59AM EDT | 2024-06-21 | 4.39 | 3.85 | 4.95 | +0.49 | +12.56% | 2 | 880 | 51.56% |
| AR240816C00031000 | 2024-05-06 11:59AM EDT | 2024-08-16 | 4.93 | 4.85 | 4.95 | +0.06 | +1.23% | 1 | 620 | 43.58% |
| AR241115C00031000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 6.07 | 6.10 | 6.30 | 0.00 | - | 23 | 374 | 47.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00031000 | 2024-05-01 2:16PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.22 | 0.00 | - | 21 | 63 | 85.55% |
| AR240517P00031000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.27 | 0.03 | 0.16 | +0.22 | +440.00% | 3 | 797 | 51.95% |
| AR240524P00031000 | 2024-05-06 3:06PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.27 | 0.00 | - | 11 | 20 | 47.07% |
| AR240531P00031000 | 2024-05-07 1:12PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.18 | -0.02 | -16.67% | 23 | 138 | 34.77% |
| AR240607P00031000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 0.38 | 0.17 | 0.77 | 0.00 | - | - | 2 | 53.22% |
| AR240621P00031000 | 2024-05-07 12:23PM EDT | 2024-06-21 | 0.28 | 0.31 | 0.54 | -0.09 | -24.32% | 2 | 564 | 37.65% |
| AR240816P00031000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 0.95 | 0.96 | 1.09 | -0.49 | -34.03% | 1 | 471 | 35.11% |
| AR241115P00031000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 3.55 | 1.93 | 1.99 | 0.00 | - | 1 | 10 | 36.17% |
© 2024 Yahoo. All rights reserved.