Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614C00025000 | 2024-05-31 3:21PM EDT | 25.00 | 11.20 | 7.20 | 10.85 | 0.00 | - | 50 | 53 | 108.59% |
| AR240614C00026000 | 2024-06-04 3:03PM EDT | 26.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00027000 | 2024-06-04 3:44PM EDT | 27.00 | 6.80 | 6.10 | 8.05 | 0.00 | - | 1 | 1 | 96.88% |
| AR240614C00029000 | 2024-06-04 1:26PM EDT | 29.00 | 5.05 | 3.95 | 6.15 | 0.00 | - | 4 | 4 | 67.38% |
| AR240614C00030000 | 2024-06-06 3:04PM EDT | 30.00 | 4.23 | 3.55 | 4.65 | 0.00 | - | 1 | 3 | 62.89% |
| AR240614C00031000 | 2024-06-04 10:02AM EDT | 31.00 | 3.34 | 2.95 | 3.15 | 0.00 | - | 6 | 9 | 55.27% |
| AR240614C00032000 | 2024-06-04 10:36AM EDT | 32.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240614C00033000 | 2024-05-31 3:33PM EDT | 33.00 | 1.15 | 1.15 | 1.32 | -1.40 | -54.90% | 1 | 10 | 37.01% |
| AR240614C00033500 | 2024-06-06 12:59PM EDT | 33.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AR240614C00034000 | 2024-06-07 11:48AM EDT | 34.00 | 0.72 | 0.65 | 0.69 | +0.05 | +7.46% | 65 | 39 | 34.96% |
| AR240614C00034500 | 2024-06-07 9:30AM EDT | 34.50 | 0.64 | 0.46 | 0.47 | +0.04 | +6.67% | 2 | 20 | 34.67% |
| AR240614C00035000 | 2024-06-05 3:53PM EDT | 35.00 | 0.35 | 0.30 | 0.32 | -0.16 | -31.37% | 1 | 169 | 35.35% |
| AR240614C00035500 | 2024-06-07 10:47AM EDT | 35.50 | 0.26 | 0.18 | 0.21 | +0.06 | +30.00% | 1 | 103 | 35.74% |
| AR240614C00036000 | 2024-06-07 11:35AM EDT | 36.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 2 | 61 | 35.94% |
| AR240614C00036500 | 2024-06-03 3:35PM EDT | 36.50 | 0.41 | 0.04 | 0.09 | 0.00 | - | 53 | 63 | 37.50% |
| AR240614C00037000 | 2024-06-03 1:59PM EDT | 37.00 | 0.25 | 0.04 | 0.07 | 0.00 | - | 21 | 82 | 39.84% |
| AR240614C00037500 | 2024-05-31 1:17PM EDT | 37.50 | 0.26 | 0.01 | 0.27 | 0.00 | - | 2 | 2 | 53.13% |
| AR240614C00038000 | 2024-06-03 10:11AM EDT | 38.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 79.10% |
| AR240614C00038500 | 2024-06-03 10:10AM EDT | 38.50 | 0.12 | 0.01 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| AR240614C00039000 | 2024-05-31 12:42PM EDT | 39.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 4 | 4 | 90.23% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240614P00029000 | 2024-06-06 10:05AM EDT | 29.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 39 | 103.91% |
| AR240614P00031000 | 2024-06-04 10:35AM EDT | 31.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 16 | 42.97% |
| AR240614P00031500 | 2024-06-06 12:58PM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AR240614P00032000 | 2024-06-04 2:48PM EDT | 32.00 | 0.21 | 0.09 | 0.12 | 0.00 | - | 3 | 36 | 36.52% |
| AR240614P00032500 | 2024-06-05 1:20PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AR240614P00033000 | 2024-06-06 3:16PM EDT | 33.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 1 | 77 | 33.79% |
| AR240614P00033500 | 2024-06-06 1:44PM EDT | 33.50 | 0.45 | 0.42 | 0.45 | 0.00 | - | 1 | 35 | 33.20% |
| AR240614P00034000 | 2024-06-07 12:12PM EDT | 34.00 | 0.67 | 0.65 | 0.68 | -0.10 | -12.99% | 4 | 23 | 33.30% |
| AR240614P00034500 | 2024-06-07 11:46AM EDT | 34.50 | 0.90 | 0.92 | 0.95 | -0.17 | -15.89% | 1 | 57 | 32.32% |
| AR240614P00035000 | 2024-06-06 10:20AM EDT | 35.00 | 0.99 | 1.25 | 1.35 | 0.00 | - | 1 | 92 | 35.65% |
| AR240614P00035500 | 2024-06-03 12:27PM EDT | 35.50 | 1.16 | 1.63 | 1.82 | 0.00 | - | 48 | 48 | 41.41% |
| AR240614P00036000 | 2024-05-28 12:00PM EDT | 36.00 | 2.00 | 2.06 | 2.30 | 0.00 | - | 1 | 42 | 46.88% |
| AR240614P00037000 | 2024-05-21 9:53AM EDT | 37.00 | 2.15 | 2.99 | 3.10 | 0.00 | - | - | 79 | 40.63% |
© 2024 Yahoo. All rights reserved.