Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:37.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240524C00037000 | 2024-05-20 10:29AM EDT | 2024-05-24 | 0.12 | 0.01 | 0.05 | 0.00 | - | 21 | 24 | 46.09% |
| AR240531C00037000 | 2024-05-20 9:49AM EDT | 2024-05-31 | 0.18 | 0.05 | 0.08 | 0.00 | - | 12 | 13 | 31.06% |
| AR240607C00037000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.38 | 0.14 | 0.18 | +0.04 | +11.76% | 1 | 18 | 30.66% |
| AR240614C00037000 | 2024-05-21 1:16PM EDT | 2024-06-14 | 0.35 | 0.25 | 0.28 | -0.20 | -36.36% | 18 | 55 | 30.37% |
| AR240621C00037000 | 2024-05-20 11:20AM EDT | 2024-06-21 | 0.65 | 0.34 | 0.55 | 0.00 | - | 16 | 555 | 35.55% |
| AR240628C00037000 | 2024-05-17 1:57PM EDT | 2024-06-28 | 0.62 | 0.45 | 0.53 | 0.00 | - | 2 | 5 | 31.69% |
| AR240816C00037000 | 2024-05-20 2:41PM EDT | 2024-08-16 | 1.84 | 1.42 | 1.47 | 0.00 | - | 7 | 402 | 36.57% |
| AR241115C00037000 | 2024-05-20 12:30PM EDT | 2024-11-15 | 3.48 | 2.84 | 2.91 | 0.00 | - | 1 | 54 | 40.94% |
| AR250117C00037000 | 2024-05-21 1:10PM EDT | 2025-01-17 | 3.85 | 3.60 | 3.70 | -0.30 | -7.23% | 57 | 2,522 | 42.30% |
| AR260116C00037000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 7.85 | 7.00 | 7.20 | 0.00 | - | 4 | 431 | 46.61% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 2.04 | 2.45 | 2.67 | 0.00 | - | 17 | 26 | 18.85% |
| AR240816P00037000 | 2024-05-20 12:21PM EDT | 2024-08-16 | 2.82 | 3.35 | 3.50 | 0.00 | - | 81 | 138 | 27.86% |
| AR241115P00037000 | 2024-05-20 1:14PM EDT | 2024-11-15 | 4.00 | 4.40 | 4.45 | 0.00 | - | 36 | 51 | 30.01% |
| AR250117P00037000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 4.35 | 4.85 | 4.95 | 0.00 | - | 1 | 24 | 30.37% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 2026-01-16 | 7.33 | 6.80 | 7.05 | 0.00 | - | 2 | 25 | 31.12% |
© 2024 Yahoo. All rights reserved.