Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00032000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 1.15 | 2.60 | 2.82 | 0.00 | - | 3 | 24 | 55.86% |
| AR240517C00032000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 2.30 | 2.43 | 4.05 | 0.00 | - | 13 | 803 | 69.04% |
| AR240524C00032000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 2.64 | 2.89 | 2.97 | 0.00 | - | 2 | 88 | 41.80% |
| AR240531C00032000 | 2024-04-26 12:50PM EDT | 2024-05-31 | 2.70 | 2.90 | 3.05 | 0.00 | - | 40 | 23 | 38.67% |
| AR240607C00032000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 2.72 | 3.10 | 3.20 | 0.00 | - | 14 | 13 | 39.21% |
| AR240621C00032000 | 2024-05-07 10:35AM EDT | 2024-06-21 | 3.40 | 3.35 | 3.40 | +0.40 | +13.11% | 13 | 1,448 | 37.89% |
| AR240816C00032000 | 2024-05-07 10:31AM EDT | 2024-08-16 | 4.45 | 4.40 | 4.55 | +0.34 | +8.27% | 36 | 346 | 43.60% |
| AR241115C00032000 | 2024-05-07 9:47AM EDT | 2024-11-15 | 5.70 | 5.70 | 5.85 | +0.25 | +4.59% | 57 | 335 | 45.87% |
| AR260116C00032000 | 2024-05-06 12:43PM EDT | 2026-01-16 | 8.94 | 9.55 | 10.20 | 0.00 | - | 1 | 303 | 51.92% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00032000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
| AR240517P00032000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.27 | -79.41% | 1 | 1,025 | 32.62% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.51 | 0.11 | 0.14 | 0.00 | - | 1 | 4 | 30.86% |
| AR240531P00032000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.28 | 0.18 | 0.21 | 0.00 | - | 11 | 25 | 29.79% |
| AR240607P00032000 | 2024-05-03 12:06PM EDT | 2024-06-07 | 0.71 | 0.26 | 0.30 | 0.00 | - | 1 | 3 | 29.88% |
| AR240621P00032000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.47 | 0.46 | 0.48 | -0.10 | -17.54% | 2 | 738 | 30.23% |
| AR240816P00032000 | 2024-05-06 10:41AM EDT | 2024-08-16 | 1.44 | 1.23 | 1.29 | 0.00 | - | 3 | 397 | 33.89% |
| AR241115P00032000 | 2024-04-24 3:42PM EDT | 2024-11-15 | 3.50 | 2.04 | 2.25 | 0.00 | - | 79 | 74 | 35.35% |
| AR260116P00032000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 4.64 | 4.50 | 4.70 | -0.51 | -9.90% | 1 | 346 | 34.51% |
© 2024 Yahoo. All rights reserved.