Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00036000 | 2024-05-21 3:12PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.24 | -85.71% | 394 | 132 | 34.38% |
| AR240531C00036000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.15 | -0.26 | -61.90% | 31 | 135 | 27.54% |
| AR240607C00036000 | 2024-05-21 1:23PM EDT | 2024-06-07 | 0.39 | 0.26 | 0.30 | -0.21 | -35.00% | 19 | 14 | 28.32% |
| AR240614C00036000 | 2024-05-21 3:11PM EDT | 2024-06-14 | 0.44 | 0.37 | 0.47 | -0.44 | -50.00% | 26 | 29 | 29.79% |
| AR240621C00036000 | 2024-05-21 2:12PM EDT | 2024-06-21 | 0.60 | 0.48 | 0.67 | -0.40 | -40.00% | 19 | 1,643 | 31.89% |
| AR240816C00036000 | 2024-05-21 3:05PM EDT | 2024-08-16 | 1.73 | 1.70 | 1.74 | -0.50 | -22.42% | 40 | 577 | 35.82% |
| AR241115C00036000 | 2024-05-21 3:25PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.25 | -0.60 | -15.58% | 3 | 340 | 40.91% |
| AR250117C00036000 | 2024-05-20 10:36AM EDT | 2025-01-17 | 4.85 | 3.85 | 4.00 | 0.00 | - | 5 | 44 | 41.90% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240531P00036000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.94 | 1.59 | 2.16 | 0.00 | - | 29 | 30 | 48.34% |
| AR240614P00036000 | 2024-05-21 12:01PM EDT | 2024-06-14 | 1.50 | 1.67 | 2.01 | +0.25 | +20.00% | 39 | 6 | 27.15% |
| AR240621P00036000 | 2024-05-21 1:34PM EDT | 2024-06-21 | 1.87 | 1.97 | 2.48 | +0.49 | +35.51% | 5 | 357 | 36.96% |
| AR240719P00036000 | 2024-05-20 3:06PM EDT | 2024-07-19 | 1.83 | 2.35 | 2.44 | 0.00 | - | 45 | 41 | 26.25% |
| AR240816P00036000 | 2024-05-20 9:59AM EDT | 2024-08-16 | 2.34 | 2.86 | 2.94 | 0.00 | - | 2 | 543 | 29.44% |
| AR241115P00036000 | 2024-05-20 1:03PM EDT | 2024-11-15 | 3.37 | 3.85 | 4.00 | 0.00 | - | 1 | 5 | 31.86% |
| AR250117P00036000 | 2024-05-15 10:54AM EDT | 2025-01-17 | 4.03 | 4.35 | 4.50 | -0.52 | -11.43% | 3 | 28 | 31.89% |
© 2024 Yahoo. All rights reserved.