Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621C00013000 | 2024-04-05 1:32PM EDT | 13.00 | 16.35 | 18.95 | 22.05 | 0.00 | - | 7 | 187 | 0.00% |
| AR240621C00014000 | 2024-01-08 11:11AM EDT | 14.00 | 8.75 | 7.65 | 7.85 | 0.00 | - | - | 1 | 0.00% |
| AR240621C00015000 | 2024-04-19 12:42PM EDT | 15.00 | 14.28 | 18.40 | 21.90 | 0.00 | - | 1 | 384 | 335.35% |
| AR240621C00016000 | 2024-04-22 1:18PM EDT | 16.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AR240621C00017000 | 2024-04-24 2:42PM EDT | 17.00 | 14.60 | 15.50 | 18.40 | 0.00 | - | 62 | 117 | 0.00% |
| AR240621C00018000 | 2024-01-22 10:45AM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AR240621C00019000 | 2024-04-15 1:15PM EDT | 19.00 | 10.35 | 13.85 | 17.30 | 0.00 | - | 50 | 735 | 211.72% |
| AR240621C00020000 | 2024-04-26 10:35AM EDT | 20.00 | 14.00 | 12.50 | 15.40 | 0.00 | - | 2 | 521 | 0.00% |
| AR240621C00021000 | 2024-05-09 2:07PM EDT | 21.00 | 13.26 | 13.15 | 17.00 | 0.00 | - | 1,109 | 1,663 | 164.45% |
| AR240621C00022000 | 2024-05-28 2:01PM EDT | 22.00 | 12.21 | 12.45 | 16.00 | 0.00 | - | 1 | 344 | 165.33% |
| AR240621C00023000 | 2024-05-17 10:26AM EDT | 23.00 | 11.65 | 11.20 | 15.00 | 0.00 | - | 3 | 177 | 143.36% |
| AR240621C00024000 | 2024-05-30 10:34AM EDT | 24.00 | 10.80 | 9.70 | 13.60 | 0.00 | - | 4 | 273 | 72.66% |
| AR240621C00025000 | 2024-05-31 3:40PM EDT | 25.00 | 10.33 | 8.65 | 12.60 | +0.33 | +3.30% | 83 | 5,656 | 204.00% |
| AR240621C00026000 | 2024-05-31 2:50PM EDT | 26.00 | 9.35 | 9.15 | 11.60 | +1.11 | +13.47% | 7 | 612 | 128.61% |
| AR240621C00027000 | 2024-05-28 11:19AM EDT | 27.00 | 7.05 | 6.65 | 10.60 | 0.00 | - | 3 | 744 | 175.29% |
| AR240621C00028000 | 2024-05-20 1:03PM EDT | 28.00 | 7.61 | 5.70 | 9.60 | 0.00 | - | 1 | 1,474 | 161.47% |
| AR240621C00028500 | 2024-05-24 9:54AM EDT | 28.50 | 5.57 | 6.20 | 9.10 | 0.00 | - | 3 | 3 | 89.16% |
| AR240621C00029000 | 2024-05-31 2:00PM EDT | 29.00 | 6.52 | 5.70 | 8.65 | +1.22 | +23.02% | 11 | 880 | 85.55% |
| AR240621C00030000 | 2024-05-31 3:56PM EDT | 30.00 | 5.72 | 3.65 | 6.00 | +0.62 | +12.16% | 29 | 3,898 | 66.31% |
| AR240621C00030500 | 2024-05-28 10:25AM EDT | 30.50 | 3.30 | 3.55 | 7.15 | 0.00 | - | 1 | 1 | 52.73% |
| AR240621C00031000 | 2024-05-30 1:53PM EDT | 31.00 | 4.23 | 3.80 | 5.20 | 0.00 | - | 21 | 873 | 66.99% |
| AR240621C00032000 | 2024-05-31 2:38PM EDT | 32.00 | 3.56 | 3.60 | 4.00 | +0.39 | +12.30% | 69 | 1,046 | 48.15% |
| AR240621C00032500 | 2024-05-24 9:54AM EDT | 32.50 | 1.68 | 3.35 | 5.30 | 0.00 | - | 3 | 3 | 75.24% |
| AR240621C00033000 | 2024-05-31 1:35PM EDT | 33.00 | 2.75 | 2.23 | 3.40 | +0.25 | +10.00% | 17 | 1,149 | 54.39% |
| AR240621C00033500 | 2024-05-29 12:39PM EDT | 33.50 | 1.56 | 2.48 | 2.73 | 0.00 | - | 25 | 65 | 42.87% |
| AR240621C00034000 | 2024-05-31 2:23PM EDT | 34.00 | 2.02 | 1.95 | 2.25 | +0.26 | +14.77% | 39 | 6,823 | 38.18% |
| AR240621C00034500 | 2024-05-31 10:17AM EDT | 34.50 | 1.43 | 1.80 | 1.86 | +0.02 | +1.42% | 20 | 343 | 36.13% |
| AR240621C00035000 | 2024-05-31 3:31PM EDT | 35.00 | 1.27 | 1.47 | 1.53 | +0.13 | +11.40% | 7 | 2,029 | 35.16% |
| AR240621C00035500 | 2024-05-31 10:49AM EDT | 35.50 | 0.91 | 1.19 | 1.23 | +0.02 | +2.25% | 4 | 139 | 34.18% |
| AR240621C00036000 | 2024-05-31 3:54PM EDT | 36.00 | 0.91 | 0.96 | 1.00 | +0.20 | +28.17% | 35 | 1,885 | 34.33% |
| AR240621C00036500 | 2024-05-31 12:36PM EDT | 36.50 | 0.56 | 0.74 | 0.80 | +0.25 | +80.65% | 11 | 13 | 34.33% |
| AR240621C00037000 | 2024-05-31 1:58PM EDT | 37.00 | 0.53 | 0.57 | 0.61 | +0.23 | +76.67% | 305 | 529 | 33.69% |
| AR240621C00037500 | 2024-05-22 11:39AM EDT | 37.50 | 0.17 | 0.43 | 0.65 | 0.00 | - | - | 20 | 39.75% |
| AR240621C00038000 | 2024-05-31 3:58PM EDT | 38.00 | 0.35 | 0.33 | 0.46 | +0.05 | +16.67% | 8 | 582 | 37.50% |
| AR240621C00039000 | 2024-05-30 1:04PM EDT | 39.00 | 0.20 | 0.17 | 0.39 | 0.00 | - | 97 | 249 | 42.48% |
| AR240621C00040000 | 2024-05-31 12:52PM EDT | 40.00 | 0.11 | 0.09 | 0.17 | +0.02 | +22.22% | 11 | 5,725 | 38.18% |
| AR240621C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 5 | 55 | 45.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 3 | 1,291 | 210.16% |
| AR240621P00014000 | 2024-01-23 12:36PM EDT | 14.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 29 | 92 | 159.38% |
| AR240621P00015000 | 2024-04-26 10:27AM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 5,806 | 239.84% |
| AR240621P00016000 | 2024-02-05 12:52PM EDT | 16.00 | 0.49 | 0.00 | 1.31 | 0.00 | - | 40 | 626 | 257.42% |
| AR240621P00017000 | 2024-03-20 12:27PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 209.18% |
| AR240621P00018000 | 2024-05-15 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,365 | 195.31% |
| AR240621P00019000 | 2024-05-02 12:06PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 496 | 182.03% |
| AR240621P00020000 | 2024-05-28 11:18AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 710 | 169.53% |
| AR240621P00021000 | 2024-04-25 11:57AM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 368 | 157.62% |
| AR240621P00022000 | 2024-05-28 11:32AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 570 | 146.09% |
| AR240621P00023000 | 2024-04-26 1:59PM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 854 | 135.16% |
| AR240621P00024000 | 2024-05-24 10:39AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,227 | 75.00% |
| AR240621P00025000 | 2024-05-28 10:13AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,584 | 67.97% |
| AR240621P00026000 | 2024-05-28 11:22AM EDT | 26.00 | 0.03 | 0.05 | 0.20 | 0.00 | - | 4 | 1,504 | 80.47% |
| AR240621P00027000 | 2024-05-23 3:41PM EDT | 27.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 20 | 2,248 | 71.68% |
| AR240621P00028000 | 2024-05-29 12:19PM EDT | 28.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 16 | 842 | 58.20% |
| AR240621P00029000 | 2024-05-14 9:35AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 924 | 75.78% |
| AR240621P00030000 | 2024-05-31 1:32PM EDT | 30.00 | 0.06 | 0.05 | 0.51 | -0.03 | -33.33% | 2 | 3,592 | 60.94% |
| AR240621P00030500 | 2024-05-23 11:50AM EDT | 30.50 | 0.13 | 0.02 | 0.49 | 0.00 | - | - | 10 | 55.08% |
| AR240621P00031000 | 2024-05-31 10:53AM EDT | 31.00 | 0.12 | 0.06 | 0.18 | -0.03 | -20.00% | 10 | 2,842 | 45.90% |
| AR240621P00031500 | 2024-05-23 11:50AM EDT | 31.50 | 0.24 | 0.05 | 0.50 | 0.00 | - | - | 10 | 58.89% |
| AR240621P00032000 | 2024-05-31 3:48PM EDT | 32.00 | 0.15 | 0.10 | 0.18 | -0.06 | -28.57% | 15 | 824 | 37.99% |
| AR240621P00032500 | 2024-05-24 2:12PM EDT | 32.50 | 0.63 | 0.15 | 0.51 | 0.00 | - | 1 | 4 | 49.61% |
| AR240621P00033000 | 2024-05-31 3:06PM EDT | 33.00 | 0.30 | 0.21 | 0.64 | -0.37 | -55.22% | 3 | 725 | 49.61% |
| AR240621P00033500 | 2024-05-31 2:23PM EDT | 33.50 | 0.39 | 0.11 | 0.53 | -0.42 | -51.85% | 2 | 103 | 40.33% |
| AR240621P00034000 | 2024-05-31 3:52PM EDT | 34.00 | 0.48 | 0.42 | 0.67 | -0.10 | -17.24% | 33 | 1,694 | 39.94% |
| AR240621P00034500 | 2024-05-30 3:14PM EDT | 34.50 | 0.86 | 0.57 | 0.61 | 0.00 | - | 24 | 90 | 32.28% |
| AR240621P00035000 | 2024-05-31 1:14PM EDT | 35.00 | 0.80 | 0.75 | 0.78 | -0.29 | -26.61% | 51 | 645 | 31.54% |
| AR240621P00035500 | 2024-05-30 11:34AM EDT | 35.50 | 1.40 | 0.97 | 1.00 | 0.00 | - | 14 | 65 | 31.25% |
| AR240621P00036000 | 2024-05-31 1:14PM EDT | 36.00 | 1.49 | 1.22 | 1.26 | -0.16 | -9.70% | 4 | 356 | 31.06% |
| AR240621P00036500 | 2024-05-20 11:32AM EDT | 36.50 | 1.63 | 1.35 | 2.21 | 0.00 | - | - | 2 | 50.49% |
| AR240621P00037000 | 2024-05-20 3:43PM EDT | 37.00 | 2.04 | 1.74 | 2.11 | 0.00 | - | 17 | 26 | 37.79% |
| AR240621P00038000 | 2024-05-23 2:26PM EDT | 38.00 | 4.65 | 2.43 | 2.79 | 0.00 | - | 1 | 29 | 36.04% |
| AR240621P00039000 | 2024-05-20 10:08AM EDT | 39.00 | 3.45 | 3.40 | 5.20 | 0.00 | - | 3 | 3 | 62.31% |
| AR240621P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 5.50 | 3.35 | 6.55 | 0.00 | - | 3 | 3 | 57.37% |
| AR240621P00041000 | 2024-04-09 12:25PM EDT | 41.00 | 11.25 | 5.50 | 7.75 | 0.00 | - | - | 0 | 89.26% |
| AR240621P00042000 | 2024-04-26 10:40AM EDT | 42.00 | 8.15 | 7.75 | 8.90 | 0.00 | - | 3 | 3 | 119.97% |
© 2024 Yahoo. All rights reserved.