Antero Resources Corporation (AR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00035000 | 2024-05-06 2:21PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AR240517C00035000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| AR240524C00035000 | 2024-05-06 10:58AM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AR240531C00035000 | 2024-05-06 2:39PM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AR240607C00035000 | 2024-05-06 9:46AM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AR240621C00035000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 1.56% |
| AR240816C00035000 | 2024-05-06 11:59AM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| AR241115C00035000 | 2024-05-06 12:56PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AR250117C00035000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| AR260116C00035000 | 2024-05-06 12:59PM EDT | 2026-01-16 | 7.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00035000 | 2024-04-30 10:15AM EDT | 2024-05-10 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240517P00035000 | 2024-05-06 12:58PM EDT | 2024-05-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AR240524P00035000 | 2024-05-01 2:54PM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AR240531P00035000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AR240621P00035000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AR240816P00035000 | 2024-05-06 1:16PM EDT | 2024-08-16 | 2.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AR241115P00035000 | 2024-04-08 2:07PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AR250117P00035000 | 2024-05-06 10:19AM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AR260116P00035000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.