Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719C00020000 | 2024-05-30 12:44PM EDT | 20.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AR240719C00025000 | 2024-06-12 11:53AM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AR240719C00026000 | 2024-06-17 11:42AM EDT | 26.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| AR240719C00027000 | 2024-06-17 2:38PM EDT | 27.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AR240719C00028000 | 2024-06-10 3:16PM EDT | 28.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| AR240719C00030000 | 2024-06-17 1:28PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AR240719C00031000 | 2024-06-17 2:38PM EDT | 31.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| AR240719C00032000 | 2024-06-18 3:19PM EDT | 32.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 65 | 104 | 0.00% |
| AR240719C00033000 | 2024-06-18 10:33AM EDT | 33.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 43 | 165 | 0.78% |
| AR240719C00034000 | 2024-06-18 11:17AM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 225 | 3.13% |
| AR240719C00035000 | 2024-06-18 3:17PM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 1,888 | 6.25% |
| AR240719C00036000 | 2024-06-18 3:17PM EDT | 36.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 6.25% |
| AR240719C00037000 | 2024-06-18 12:53PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 201 | 12.50% |
| AR240719C00038000 | 2024-06-17 11:37AM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 12.50% |
| AR240719C00039000 | 2024-06-17 10:28AM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 12.50% |
| AR240719C00040000 | 2024-06-14 2:03PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
| AR240719C00042000 | 2024-06-05 9:46AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 144 | 247 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240719P00028000 | 2024-06-14 2:03PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 12.50% |
| AR240719P00029000 | 2024-06-11 12:44PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 12.50% |
| AR240719P00030000 | 2024-06-18 9:30AM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 107 | 565 | 6.25% |
| AR240719P00031000 | 2024-06-18 10:42AM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 54 | 3,774 | 6.25% |
| AR240719P00032000 | 2024-06-18 2:25PM EDT | 32.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 23 | 435 | 3.13% |
| AR240719P00033000 | 2024-06-18 10:35AM EDT | 33.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 525 | 0.00% |
| AR240719P00034000 | 2024-06-18 12:26PM EDT | 34.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 325 | 0.00% |
| AR240719P00035000 | 2024-06-17 11:51AM EDT | 35.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| AR240719P00036000 | 2024-06-14 11:55AM EDT | 36.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
| AR240719P00037000 | 2024-06-18 10:34AM EDT | 37.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| AR240719P00038000 | 2024-06-18 9:37AM EDT | 38.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AR240719P00039000 | 2024-05-20 9:51AM EDT | 39.00 | 3.90 | 5.65 | 6.30 | 0.00 | - | - | 6 | 38.67% |
© 2024 Yahoo. All rights reserved.