Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00015000 | 2024-03-26 3:52PM EDT | 15.00 | 12.32 | 18.35 | 19.50 | 0.00 | - | 15 | 4 | 0.00% |
| AR240517C00016000 | 2024-02-15 11:21AM EDT | 16.00 | 7.45 | 8.40 | 12.00 | 0.00 | - | 3 | 23 | 0.00% |
| AR240517C00017000 | 2024-02-15 11:06AM EDT | 17.00 | 6.90 | 7.40 | 10.95 | 0.00 | - | 4 | 10 | 0.00% |
| AR240517C00018000 | 2024-03-04 10:55AM EDT | 18.00 | 8.95 | 10.50 | 12.65 | 0.00 | - | 6 | 300 | 0.00% |
| AR240517C00019000 | 2024-01-31 4:56PM EDT | 19.00 | 4.15 | 7.05 | 7.85 | 0.00 | - | 1 | 280 | 0.00% |
| AR240517C00020000 | 2024-04-29 1:47PM EDT | 20.00 | 14.05 | 14.75 | 16.05 | 0.00 | - | 10 | 37 | 771.88% |
| AR240517C00021000 | 2024-04-02 11:41AM EDT | 21.00 | 8.45 | 10.10 | 13.80 | 0.00 | - | 1 | 140 | 0.00% |
| AR240517C00022000 | 2024-05-15 11:20AM EDT | 22.00 | 12.17 | 12.85 | 14.80 | 0.00 | - | 1 | 1,283 | 817.19% |
| AR240517C00023000 | 2024-05-17 3:04PM EDT | 23.00 | 12.00 | 11.85 | 13.65 | +1.57 | +15.05% | 40 | 1,746 | 734.38% |
| AR240517C00024000 | 2024-05-17 11:36AM EDT | 24.00 | 10.40 | 10.85 | 12.05 | +0.08 | +0.78% | 1 | 2,367 | 580.47% |
| AR240517C00025000 | 2024-05-17 11:42AM EDT | 25.00 | 9.85 | 9.80 | 10.95 | +0.45 | +4.79% | 9 | 1,145 | 505.47% |
| AR240517C00026000 | 2024-05-17 10:13AM EDT | 26.00 | 8.96 | 8.65 | 9.10 | +1.82 | +25.49% | 13 | 2,455 | 336.72% |
| AR240517C00026500 | 2024-05-15 3:35PM EDT | 26.50 | 7.73 | 8.35 | 9.55 | 0.00 | - | 1 | 4 | 460.55% |
| AR240517C00027000 | 2024-05-17 11:24AM EDT | 27.00 | 7.50 | 7.85 | 8.05 | +0.10 | +1.35% | 15 | 580 | 264.06% |
| AR240517C00027500 | 2024-05-06 1:16PM EDT | 27.50 | 6.70 | 7.35 | 7.55 | 0.00 | - | - | 6 | 248.44% |
| AR240517C00028000 | 2024-05-17 3:57PM EDT | 28.00 | 6.95 | 6.85 | 7.20 | +0.65 | +10.32% | 30 | 791 | 207.81% |
| AR240517C00028500 | 2024-04-24 3:14PM EDT | 28.50 | 3.35 | 6.35 | 7.50 | 0.00 | - | - | 1 | 362.50% |
| AR240517C00029000 | 2024-05-16 3:39PM EDT | 29.00 | 5.41 | 5.85 | 6.90 | 0.00 | - | 21 | 522 | 327.34% |
| AR240517C00029500 | 2024-05-14 11:46AM EDT | 29.50 | 4.25 | 5.35 | 6.25 | 0.00 | - | 11 | 564 | 285.16% |
| AR240517C00030000 | 2024-05-17 10:19AM EDT | 30.00 | 4.75 | 4.85 | 5.20 | +0.41 | +9.45% | 16 | 1,671 | 151.56% |
| AR240517C00030500 | 2024-05-06 11:27AM EDT | 30.50 | 3.20 | 4.40 | 5.70 | 0.00 | - | 64 | 91 | 302.73% |
| AR240517C00031000 | 2024-05-17 3:17PM EDT | 31.00 | 4.00 | 3.70 | 4.15 | +0.70 | +21.21% | 17 | 795 | 182.03% |
| AR240517C00031500 | 2024-05-16 10:06AM EDT | 31.50 | 3.05 | 3.35 | 3.60 | 0.00 | - | 2 | 360 | 146.88% |
| AR240517C00032000 | 2024-05-17 1:30PM EDT | 32.00 | 2.73 | 2.86 | 4.10 | +0.51 | +22.97% | 13 | 800 | 219.92% |
| AR240517C00032500 | 2024-05-16 1:22PM EDT | 32.50 | 2.04 | 2.26 | 2.66 | +0.23 | +12.71% | 3 | 434 | 129.69% |
| AR240517C00033000 | 2024-05-17 3:55PM EDT | 33.00 | 2.11 | 1.85 | 2.14 | +0.73 | +52.90% | 151 | 1,071 | 106.25% |
| AR240517C00033500 | 2024-05-17 2:35PM EDT | 33.50 | 1.55 | 1.35 | 2.12 | +0.38 | +32.48% | 8 | 768 | 106.64% |
| AR240517C00034000 | 2024-05-17 3:57PM EDT | 34.00 | 0.98 | 0.91 | 1.06 | +0.64 | +188.24% | 483 | 2,693 | 49.61% |
| AR240517C00034500 | 2024-05-17 2:44PM EDT | 34.50 | 0.42 | 0.40 | 0.65 | +0.13 | +44.83% | 167 | 1,141 | 47.27% |
| AR240517C00035000 | 2024-05-17 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 1,458 | 2,943 | 27.34% |
| AR240517C00035500 | 2024-05-08 9:30AM EDT | 35.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 19 | 28.91% |
| AR240517C00036000 | 2024-05-13 3:19PM EDT | 36.00 | 0.05 | 0.00 | 2.39 | 0.00 | - | 2 | 667 | 222.27% |
| AR240517C00036500 | 2024-05-15 3:40PM EDT | 36.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 49.22% |
| AR240517C00037000 | 2024-05-16 2:06PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 962 | 50.00% |
| AR240517C00038000 | 2024-05-06 11:28AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 55 | 182.42% |
| AR240517C00039000 | 2024-05-13 11:08AM EDT | 39.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 50 | 50 | 262.89% |
| AR240517C00040000 | 2024-04-25 12:00PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 144 | 247 | 148.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00013000 | 2024-03-25 3:00PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 70 | 793.75% |
| AR240517P00015000 | 2024-03-21 11:01AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 47 | 1,083.59% |
| AR240517P00016000 | 2024-02-21 11:35AM EDT | 16.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 2,303 | 765.63% |
| AR240517P00017000 | 2024-02-27 4:06PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 778 | 942.19% |
| AR240517P00018000 | 2024-04-22 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 878.13% |
| AR240517P00019000 | 2024-04-01 12:13PM EDT | 19.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 100 | 786 | 817.97% |
| AR240517P00020000 | 2024-04-02 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,353 | 50.00% |
| AR240517P00021000 | 2024-03-25 2:14PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 23 | 345 | 704.69% |
| AR240517P00022000 | 2024-04-08 3:40PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,868 | 652.34% |
| AR240517P00023000 | 2024-05-03 9:31AM EDT | 23.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 3 | 831 | 568.75% |
| AR240517P00024000 | 2024-04-23 10:25AM EDT | 24.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 2,231 | 552.34% |
| AR240517P00025000 | 2024-05-09 12:49PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,641 | 262.50% |
| AR240517P00026000 | 2024-05-14 2:01PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,745 | 218.75% |
| AR240517P00027000 | 2024-05-16 9:30AM EDT | 27.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 1,792 | 414.06% |
| AR240517P00027500 | 2024-04-29 12:10PM EDT | 27.50 | 0.05 | 0.00 | 1.64 | 0.00 | - | 1 | 2 | 509.38% |
| AR240517P00028000 | 2024-05-16 1:09PM EDT | 28.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 20 | 1,516 | 288.28% |
| AR240517P00028500 | 2024-04-29 12:53PM EDT | 28.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 38 | 212.50% |
| AR240517P00029000 | 2024-05-14 1:03PM EDT | 29.00 | 0.09 | 0.00 | 0.20 | +0.07 | +350.00% | 1 | 1,779 | 231.25% |
| AR240517P00029500 | 2024-05-14 3:33PM EDT | 29.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 98 | 305.86% |
| AR240517P00030000 | 2024-05-17 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 883 | 118.75% |
| AR240517P00030500 | 2024-05-16 2:39PM EDT | 30.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | 12 | 343 | 196.09% |
| AR240517P00031000 | 2024-05-15 12:25PM EDT | 31.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 3 | 796 | 198.44% |
| AR240517P00031500 | 2024-05-14 3:33PM EDT | 31.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 465 | 122.66% |
| AR240517P00032000 | 2024-05-15 12:52PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,027 | 81.25% |
| AR240517P00032500 | 2024-05-16 3:50PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 88 | 189 | 70.31% |
| AR240517P00033000 | 2024-05-17 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 609 | 57.81% |
| AR240517P00033500 | 2024-05-16 10:39AM EDT | 33.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 1,169 | 61.72% |
| AR240517P00034000 | 2024-05-17 1:08PM EDT | 34.00 | 0.01 | 0.00 | 0.19 | -0.09 | -90.00% | 286 | 818 | 57.81% |
| AR240517P00034500 | 2024-05-17 11:21AM EDT | 34.50 | 0.09 | 0.00 | 0.86 | -0.26 | -74.29% | 34 | 504 | 89.45% |
| AR240517P00035000 | 2024-05-17 3:31PM EDT | 35.00 | 0.08 | 0.00 | 0.69 | -0.56 | -87.50% | 182 | 52 | 94.53% |
| AR240517P00035500 | 2024-05-16 2:19PM EDT | 35.50 | 1.17 | 0.28 | 0.62 | 0.00 | - | 1 | 2 | 41.80% |
| AR240517P00036500 | 2024-05-17 3:33PM EDT | 36.50 | 1.47 | 1.42 | 1.69 | -1.68 | -53.33% | 1 | 9 | 62.50% |
| AR240517P00037000 | 2024-05-07 12:33PM EDT | 37.00 | 2.20 | 1.73 | 2.21 | 0.00 | - | 1 | 1 | 115.23% |
| AR240517P00038000 | 2024-05-16 10:52AM EDT | 38.00 | 3.05 | 2.79 | 3.25 | 0.00 | - | 1 | 8 | 84.38% |
| AR240517P00040000 | 2024-05-15 12:04PM EDT | 40.00 | 5.65 | 4.55 | 5.15 | 0.00 | - | 1 | 7 | 188.28% |
© 2024 Yahoo. All rights reserved.