Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:33.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00033000 | 2024-05-06 12:43PM EDT | 2024-05-10 | 1.37 | 1.64 | 1.77 | 0.00 | - | 74 | 820 | 43.36% |
| AR240517C00033000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 1.50 | 1.70 | 1.94 | 0.00 | - | 17 | 1,114 | 37.11% |
| AR240524C00033000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 1.88 | 1.80 | 2.05 | 0.00 | - | 12 | 78 | 33.69% |
| AR240531C00033000 | 2024-05-07 10:13AM EDT | 2024-05-31 | 2.26 | 2.12 | 2.17 | +0.93 | +69.92% | 1 | 19 | 32.72% |
| AR240607C00033000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 2.24 | 2.28 | 2.49 | 0.00 | - | - | 0 | 37.99% |
| AR240621C00033000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 2.45 | 2.58 | 2.64 | 0.00 | - | 45 | 952 | 35.11% |
| AR240816C00033000 | 2024-05-07 10:03AM EDT | 2024-08-16 | 3.72 | 3.70 | 3.85 | +0.99 | +36.26% | 20 | 198 | 41.38% |
| AR241115C00033000 | 2024-05-06 10:13AM EDT | 2024-11-15 | 4.95 | 5.10 | 5.25 | 0.00 | - | 2 | 154 | 44.73% |
| AR250117C00033000 | 2024-05-02 2:35PM EDT | 2025-01-17 | 4.71 | 5.80 | 5.95 | 0.00 | - | 1 | 4,952 | 45.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00033000 | 2024-05-06 3:22PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.05 | 0.00 | - | 17 | 82 | 34.77% |
| AR240517P00033000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.21 | 0.13 | 0.16 | -0.06 | -22.22% | 1 | 581 | 29.79% |
| AR240524P00033000 | 2024-05-06 2:46PM EDT | 2024-05-24 | 0.36 | 0.26 | 0.37 | 0.00 | - | 1 | 164 | 32.91% |
| AR240531P00033000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.53 | 0.37 | 0.40 | 0.00 | - | 54 | 163 | 29.00% |
| AR240607P00033000 | 2024-05-07 9:54AM EDT | 2024-06-07 | 0.53 | 0.50 | 0.55 | -0.16 | -23.19% | 1 | 8 | 30.08% |
| AR240621P00033000 | 2024-05-07 11:15AM EDT | 2024-06-21 | 0.73 | 0.72 | 0.76 | -0.11 | -13.10% | 146 | 439 | 30.08% |
| AR240816P00033000 | 2024-05-06 2:58PM EDT | 2024-08-16 | 1.75 | 1.59 | 1.65 | 0.00 | - | 6 | 214 | 33.55% |
| AR241115P00033000 | 2024-05-06 3:00PM EDT | 2024-11-15 | 2.72 | 2.55 | 2.66 | 0.00 | - | 101 | 237 | 35.02% |
| AR250117P00033000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 3.01 | 3.00 | 3.10 | -0.19 | -5.94% | 5 | 1,390 | 34.40% |
© 2024 Yahoo. All rights reserved.