Antero Resources Corporation (AR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:42.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.75 | 0.00 | - | 5 | 55 | 56.74% |
| AR240816C00042000 | 2024-05-20 9:45AM EDT | 2024-08-16 | 0.60 | 0.36 | 0.40 | 0.00 | - | 20 | 33 | 34.72% |
| AR241115C00042000 | 2024-05-17 3:21PM EDT | 2024-11-15 | 1.57 | 1.32 | 1.38 | 0.00 | - | 1 | 157 | 38.38% |
| AR250117C00042000 | 2024-05-21 12:55PM EDT | 2025-01-17 | 2.21 | 1.94 | 2.02 | -0.20 | -8.30% | 3 | 1,641 | 39.55% |
| AR260116C00042000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 5.20 | 5.05 | 6.40 | +0.01 | +0.19% | 1 | 235 | 50.29% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 2024-06-21 | 8.15 | 7.50 | 7.65 | 0.00 | - | 3 | 3 | 44.92% |
| AR240816P00042000 | 2024-05-17 2:19PM EDT | 2024-08-16 | 7.20 | 7.55 | 7.75 | 0.00 | - | 1 | 28 | 30.62% |
| AR241115P00042000 | 2024-05-21 1:46PM EDT | 2024-11-15 | 8.00 | 8.00 | 9.25 | -0.15 | -1.84% | 1 | 19 | 42.94% |
| AR250117P00042000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 8.30 | 8.35 | 8.90 | -0.55 | -6.21% | 2 | 3 | 33.30% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 10.00 | 9.90 | 10.20 | 0.00 | - | - | 1 | 29.20% |
© 2024 Yahoo. All rights reserved.