Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Strike:34.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00034000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 0.53 | 0.76 | 1.01 | 0.00 | - | 124 | 303 | 50.39% |
| AR240517C00034000 | 2024-05-06 1:28PM EDT | 2024-05-17 | 0.80 | 0.77 | 1.11 | 0.00 | - | 71 | 2,946 | 34.77% |
| AR240524C00034000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 1.22 | 1.27 | 1.45 | 0.00 | - | 10 | 21 | 38.62% |
| AR240531C00034000 | 2024-05-06 9:31AM EDT | 2024-05-31 | 1.08 | 1.00 | 1.49 | 0.00 | - | 4 | 21 | 33.89% |
| AR240607C00034000 | 2024-05-01 11:57AM EDT | 2024-06-07 | 0.81 | 1.26 | 1.80 | 0.00 | - | 2 | 13 | 37.74% |
| AR240621C00034000 | 2024-05-06 2:56PM EDT | 2024-06-21 | 1.80 | 1.84 | 2.04 | 0.00 | - | 62 | 1,539 | 36.48% |
| AR240816C00034000 | 2024-05-06 1:17PM EDT | 2024-08-16 | 2.90 | 2.93 | 3.30 | 0.00 | - | 2 | 114 | 42.07% |
| AR241115C00034000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 4.35 | 4.50 | 4.65 | 0.00 | - | 1 | 399 | 44.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00034000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 0.31 | 0.18 | 0.31 | 0.00 | - | 20 | 255 | 37.11% |
| AR240517P00034000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.69 | 0.40 | 0.45 | +0.10 | +16.95% | 3 | 497 | 28.61% |
| AR240524P00034000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 1.42 | 0.54 | 0.62 | 0.00 | - | 5 | 48 | 28.17% |
| AR240531P00034000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 1.58 | 0.67 | 1.04 | 0.00 | - | 62 | 85 | 35.89% |
| AR240607P00034000 | 2024-04-29 3:58PM EDT | 2024-06-07 | 1.23 | 0.67 | 0.96 | 0.00 | - | - | 1 | 29.74% |
| AR240614P00034000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 1.80 | 1.00 | 1.26 | 0.00 | - | 2 | 2 | 33.74% |
| AR240621P00034000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 1.24 | 1.05 | 1.34 | 0.00 | - | 328 | 839 | 32.72% |
| AR240816P00034000 | 2024-05-06 3:11PM EDT | 2024-08-16 | 2.18 | 2.04 | 2.11 | 0.00 | - | 6 | 458 | 32.72% |
| AR241115P00034000 | 2024-05-06 10:50AM EDT | 2024-11-15 | 3.20 | 3.00 | 3.10 | 0.00 | - | 5 | 18 | 33.84% |
© 2024 Yahoo. All rights reserved.