UK markets open in 4 hours 50 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,471.71 +264.58 (+1.45%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,311.40 +1.80 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,325.13 +1,650.97 (+3.61%)
Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503C00021000 | 2024-04-09 10:50AM EDT | 21.00 | 8.90 | 10.95 | 12.65 | 0.00 | - | 1 | 3 | 515.63% |
| AR240503C00024000 | 2024-04-19 12:42PM EDT | 24.00 | 5.26 | 7.60 | 9.90 | 0.00 | - | 1 | 1 | 351.56% |
| AR240503C00024500 | 2024-04-25 3:56PM EDT | 24.50 | 8.98 | 7.00 | 8.30 | 0.00 | - | - | 1 | 360.94% |
| AR240503C00025000 | 2024-04-24 3:15PM EDT | 25.00 | 6.60 | 5.70 | 9.80 | 0.00 | - | 1 | 2 | 312.50% |
| AR240503C00025500 | 2024-04-30 9:48AM EDT | 25.50 | 8.43 | 5.85 | 7.35 | 0.00 | - | 1 | 3 | 342.97% |
| AR240503C00026000 | 2024-04-23 3:59PM EDT | 26.00 | 5.09 | 4.75 | 8.60 | 0.00 | - | 10 | 7 | 212.50% |
| AR240503C00026500 | 2024-05-01 2:45PM EDT | 26.50 | 6.40 | 5.10 | 6.35 | 0.00 | - | 1 | 1 | 300.78% |
| AR240503C00027000 | 2024-04-25 11:30AM EDT | 27.00 | 5.57 | 5.10 | 7.75 | 0.00 | - | - | 10 | 438.28% |
| AR240503C00027500 | 2024-04-30 10:46AM EDT | 27.50 | 6.50 | 4.10 | 5.25 | 0.00 | - | 2 | 1 | 218.75% |
| AR240503C00028000 | 2024-04-24 11:42AM EDT | 28.00 | 3.65 | 3.75 | 6.40 | 0.00 | - | 8 | 62 | 303.52% |
| AR240503C00028500 | 2024-04-22 10:08AM EDT | 28.50 | 1.56 | 4.10 | 5.20 | 0.00 | - | 4 | 10 | 297.66% |
| AR240503C00029000 | 2024-04-30 10:58AM EDT | 29.00 | 4.90 | 1.86 | 4.30 | 0.00 | - | 5 | 51 | 304.69% |
| AR240503C00029500 | 2024-04-22 2:30PM EDT | 29.50 | 1.66 | 1.78 | 5.05 | 0.00 | - | 4 | 61 | 194.53% |
| AR240503C00030000 | 2024-05-01 9:59AM EDT | 30.00 | 3.10 | 2.26 | 2.94 | 0.00 | - | 3 | 132 | 178.52% |
| AR240503C00030500 | 2024-04-30 9:43AM EDT | 30.50 | 3.80 | 1.93 | 3.20 | 0.00 | - | 10 | 84 | 181.25% |
| AR240503C00031000 | 2024-04-30 10:33AM EDT | 31.00 | 2.85 | 0.35 | 1.94 | 0.00 | - | 2 | 177 | 132.42% |
| AR240503C00031500 | 2024-04-26 10:16AM EDT | 31.50 | 0.75 | 0.97 | 1.95 | -1.55 | -67.39% | 3 | 320 | 111.72% |
| AR240503C00032000 | 2024-05-02 10:58AM EDT | 32.00 | 0.54 | 0.60 | 1.35 | -0.62 | -53.45% | 16 | 126 | 88.09% |
| AR240503C00032500 | 2024-05-02 3:15PM EDT | 32.50 | 0.40 | 0.27 | 0.37 | -0.13 | -24.53% | 65 | 353 | 42.58% |
| AR240503C00033000 | 2024-05-02 3:58PM EDT | 33.00 | 0.14 | 0.11 | 0.15 | -0.10 | -41.67% | 23 | 147 | 42.58% |
| AR240503C00033500 | 2024-05-02 3:45PM EDT | 33.50 | 0.08 | 0.02 | 0.06 | -0.05 | -38.46% | 32 | 223 | 46.48% |
| AR240503C00034000 | 2024-05-02 3:15PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 3 | 403 | 53.13% |
| AR240503C00034500 | 2024-05-02 9:30AM EDT | 34.50 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 10 | 300 | 91.41% |
| AR240503C00035000 | 2024-05-02 9:44AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 10 | 96 | 78.13% |
| AR240503C00035500 | 2024-05-02 3:45PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 5 | 16 | 78.13% |
| AR240503C00036000 | 2024-05-02 12:32PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 64 | 81.25% |
| AR240503C00037000 | 2024-04-29 11:27AM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 6 | 241.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240503P00025000 | 2024-04-22 12:31PM EDT | 25.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 25 | 432.03% |
| AR240503P00025500 | 2024-03-21 2:46PM EDT | 25.50 | 0.72 | 0.06 | 0.09 | 0.00 | - | - | 278 | 276.56% |
| AR240503P00026000 | 2024-04-15 11:35AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 128 | 357 | 383.98% |
| AR240503P00026500 | 2024-04-04 2:14PM EDT | 26.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 360.16% |
| AR240503P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 337.11% |
| AR240503P00027500 | 2024-05-01 3:55PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 131.25% |
| AR240503P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 290.63% |
| AR240503P00028500 | 2024-04-24 9:59AM EDT | 28.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 106.25% |
| AR240503P00029000 | 2024-04-23 2:03PM EDT | 29.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 21 | 235 | 106.25% |
| AR240503P00029500 | 2024-04-24 9:49AM EDT | 29.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 12 | 58 | 123.44% |
| AR240503P00030000 | 2024-04-30 9:48AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 421 | 197.27% |
| AR240503P00030500 | 2024-04-23 12:30PM EDT | 30.50 | 0.67 | 0.00 | 0.75 | 0.00 | - | 35 | 84 | 173.44% |
| AR240503P00031000 | 2024-04-25 10:35AM EDT | 31.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 15 | 80 | 73.44% |
| AR240503P00031500 | 2024-05-02 12:22PM EDT | 31.50 | 0.03 | 0.00 | 0.52 | -0.02 | -40.00% | 12 | 218 | 102.73% |
| AR240503P00032000 | 2024-05-02 3:19PM EDT | 32.00 | 0.03 | 0.04 | 0.07 | -0.17 | -85.00% | 10 | 202 | 42.19% |
| AR240503P00032500 | 2024-05-02 12:44PM EDT | 32.50 | 0.21 | 0.16 | 0.30 | -0.14 | -40.00% | 52 | 239 | 54.30% |
| AR240503P00033000 | 2024-05-02 3:49PM EDT | 33.00 | 0.33 | 0.44 | 0.48 | -0.09 | -21.43% | 55 | 227 | 39.45% |
| AR240503P00033500 | 2024-05-02 12:30PM EDT | 33.50 | 1.00 | 0.68 | 2.41 | +0.10 | +11.11% | 20 | 102 | 154.49% |
| AR240503P00034000 | 2024-05-02 1:37PM EDT | 34.00 | 1.03 | 1.05 | 1.91 | -0.25 | -19.53% | 2 | 75 | 81.25% |
| AR240503P00034500 | 2024-05-01 9:33AM EDT | 34.50 | 1.17 | 1.43 | 2.26 | 0.00 | - | 7 | 176 | 156.25% |
| AR240503P00035000 | 2024-05-01 10:33AM EDT | 35.00 | 2.37 | 0.40 | 4.30 | 0.00 | - | 2 | 3 | 422.66% |
| AR240503P00042000 | 2024-04-25 11:14AM EDT | 42.00 | 9.55 | 9.20 | 9.55 | 0.00 | - | - | 1 | 225.00% |
© 2024 Yahoo. All rights reserved.