Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816C00012000 | 2024-02-06 1:38PM EDT | 12.00 | 10.21 | 13.85 | 15.85 | 0.00 | - | - | 6 | 0.00% |
| AR240816C00013000 | 2024-03-26 3:52PM EDT | 13.00 | 14.52 | 19.50 | 20.75 | 0.00 | - | 15 | 22 | 0.00% |
| AR240816C00014000 | 2024-01-30 11:13AM EDT | 14.00 | 9.10 | 11.65 | 12.45 | 0.00 | - | 7 | 38 | 0.00% |
| AR240816C00015000 | 2024-06-05 2:55PM EDT | 15.00 | 19.48 | 19.10 | 19.30 | 0.00 | - | 100 | 143 | 97.66% |
| AR240816C00016000 | 2024-02-12 10:43AM EDT | 16.00 | 6.53 | 9.75 | 10.90 | 0.00 | - | 2 | 9 | 0.00% |
| AR240816C00017000 | 2024-03-12 10:48AM EDT | 17.00 | 10.00 | 12.70 | 13.40 | 0.00 | - | 1 | 16 | 0.00% |
| AR240816C00018000 | 2024-04-05 9:40AM EDT | 18.00 | 11.11 | 14.25 | 15.70 | 0.00 | - | 1 | 175 | 0.00% |
| AR240816C00019000 | 2024-03-13 9:47AM EDT | 19.00 | 8.25 | 11.25 | 13.65 | 0.00 | - | 7 | 195 | 0.00% |
| AR240816C00020000 | 2024-06-04 10:33AM EDT | 20.00 | 14.35 | 13.20 | 14.35 | 0.00 | - | 1 | 87 | 79.69% |
| AR240816C00021000 | 2024-05-06 11:59AM EDT | 21.00 | 13.78 | 12.45 | 14.95 | 0.00 | - | 3 | 64 | 91.89% |
| AR240816C00022000 | 2024-05-08 11:25AM EDT | 22.00 | 13.01 | 12.25 | 12.40 | 0.00 | - | 1 | 349 | 66.02% |
| AR240816C00023000 | 2024-03-25 2:03PM EDT | 23.00 | 5.80 | 8.25 | 10.15 | 0.00 | - | 6 | 122 | 0.00% |
| AR240816C00024000 | 2024-04-29 12:38PM EDT | 24.00 | 10.91 | 9.60 | 10.85 | 0.00 | - | 1 | 126 | 77.10% |
| AR240816C00025000 | 2024-06-05 2:55PM EDT | 25.00 | 9.73 | 9.35 | 9.60 | 0.00 | - | 100 | 724 | 56.93% |
| AR240816C00026000 | 2024-05-22 10:17AM EDT | 26.00 | 8.00 | 8.40 | 8.55 | 0.00 | - | 2 | 569 | 51.37% |
| AR240816C00027000 | 2024-06-03 9:30AM EDT | 27.00 | 9.65 | 7.45 | 7.60 | 0.00 | - | 1 | 406 | 50.29% |
| AR240816C00028000 | 2024-05-31 1:42PM EDT | 28.00 | 7.92 | 6.60 | 6.70 | 0.00 | - | 10 | 677 | 47.56% |
| AR240816C00029000 | 2024-06-03 9:33AM EDT | 29.00 | 7.40 | 5.75 | 5.85 | 0.00 | - | 2 | 311 | 45.65% |
| AR240816C00030000 | 2024-06-04 10:48AM EDT | 30.00 | 4.86 | 4.90 | 5.00 | 0.00 | - | 9 | 316 | 43.07% |
| AR240816C00031000 | 2024-06-05 11:18AM EDT | 31.00 | 4.35 | 4.20 | 4.25 | 0.00 | - | 5 | 614 | 41.82% |
| AR240816C00032000 | 2024-06-06 12:39PM EDT | 32.00 | 3.45 | 3.50 | 3.60 | 0.00 | - | 3 | 425 | 41.50% |
| AR240816C00033000 | 2024-06-04 10:30AM EDT | 33.00 | 3.15 | 2.90 | 2.95 | 0.00 | - | 3 | 145 | 40.06% |
| AR240816C00034000 | 2024-06-07 3:13PM EDT | 34.00 | 2.37 | 2.38 | 2.41 | -0.28 | -10.57% | 14 | 196 | 39.48% |
| AR240816C00035000 | 2024-06-07 2:23PM EDT | 35.00 | 1.88 | 1.90 | 1.93 | -0.07 | -3.59% | 21 | 582 | 38.77% |
| AR240816C00036000 | 2024-06-07 10:31AM EDT | 36.00 | 1.68 | 1.50 | 1.55 | -0.02 | -1.18% | 5 | 634 | 38.67% |
| AR240816C00037000 | 2024-06-05 11:22AM EDT | 37.00 | 1.35 | 1.16 | 1.23 | 0.00 | - | 3 | 418 | 38.57% |
| AR240816C00038000 | 2024-06-05 3:26PM EDT | 38.00 | 1.08 | 0.90 | 1.01 | 0.00 | - | 21 | 629 | 39.36% |
| AR240816C00039000 | 2024-06-05 3:25PM EDT | 39.00 | 0.85 | 0.70 | 0.75 | 0.00 | - | 95 | 216 | 38.43% |
| AR240816C00040000 | 2024-06-05 2:14PM EDT | 40.00 | 0.65 | 0.54 | 0.58 | 0.00 | - | 13 | 513 | 38.43% |
| AR240816C00041000 | 2024-06-05 1:30PM EDT | 41.00 | 0.53 | 0.41 | 0.45 | 0.00 | - | 14 | 98 | 38.57% |
| AR240816C00042000 | 2024-06-03 9:51AM EDT | 42.00 | 0.35 | 0.32 | 0.36 | -0.24 | -40.68% | 5 | 78 | 39.16% |
| AR240816C00045000 | 2024-05-30 11:40AM EDT | 45.00 | 0.24 | 0.14 | 0.17 | 0.00 | - | 10 | 15 | 39.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240816P00012000 | 2024-03-11 11:57AM EDT | 12.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 33 | 34 | 118.75% |
| AR240816P00013000 | 2024-02-22 1:43PM EDT | 13.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 115.04% |
| AR240816P00015000 | 2024-03-20 2:23PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,092 | 50.00% |
| AR240816P00016000 | 2023-12-28 3:41PM EDT | 16.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 1 | 3 | 130.66% |
| AR240816P00017000 | 2024-03-27 1:49PM EDT | 17.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 84.96% |
| AR240816P00018000 | 2024-05-06 9:30AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 25.00% |
| AR240816P00019000 | 2024-05-22 3:49PM EDT | 19.00 | 0.23 | 0.00 | 0.22 | 0.00 | - | 100 | 294 | 72.85% |
| AR240816P00020000 | 2024-05-22 3:49PM EDT | 20.00 | 0.35 | 0.01 | 0.46 | 0.00 | - | 100 | 725 | 78.22% |
| AR240816P00021000 | 2024-05-30 12:47PM EDT | 21.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 982 | 63.87% |
| AR240816P00022000 | 2024-05-10 3:19PM EDT | 22.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 25 | 405 | 59.86% |
| AR240816P00023000 | 2024-05-10 10:56AM EDT | 23.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 1 | 77 | 55.86% |
| AR240816P00024000 | 2024-05-28 11:31AM EDT | 24.00 | 0.14 | 0.01 | 0.34 | 0.00 | - | 1 | 248 | 51.76% |
| AR240816P00025000 | 2024-05-28 11:57AM EDT | 25.00 | 0.14 | 0.11 | 0.39 | 0.00 | - | 2 | 778 | 50.98% |
| AR240816P00026000 | 2024-05-15 1:47PM EDT | 26.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 9 | 754 | 42.77% |
| AR240816P00027000 | 2024-06-04 12:41PM EDT | 27.00 | 0.25 | 0.21 | 0.26 | 0.00 | - | 10 | 1,018 | 41.21% |
| AR240816P00028000 | 2024-05-30 2:11PM EDT | 28.00 | 0.28 | 0.31 | 0.35 | 0.00 | - | 16 | 482 | 39.65% |
| AR240816P00029000 | 2024-05-24 1:46PM EDT | 29.00 | 0.59 | 0.45 | 0.50 | 0.00 | - | 202 | 288 | 38.92% |
| AR240816P00030000 | 2024-06-05 2:52PM EDT | 30.00 | 0.65 | 0.64 | 0.68 | 0.00 | - | 104 | 1,509 | 37.89% |
| AR240816P00031000 | 2024-06-05 1:06PM EDT | 31.00 | 0.88 | 0.88 | 0.92 | 0.00 | - | 116 | 790 | 37.06% |
| AR240816P00032000 | 2024-06-07 11:48AM EDT | 32.00 | 1.21 | 1.19 | 1.23 | -0.11 | -8.33% | 15 | 893 | 36.43% |
| AR240816P00033000 | 2024-06-07 12:34PM EDT | 33.00 | 1.59 | 1.57 | 1.58 | +0.01 | +0.63% | 17 | 390 | 35.30% |
| AR240816P00034000 | 2024-06-07 11:48AM EDT | 34.00 | 2.03 | 2.02 | 2.06 | +0.05 | +2.53% | 3 | 700 | 35.21% |
| AR240816P00035000 | 2024-06-07 1:15PM EDT | 35.00 | 2.56 | 2.55 | 2.58 | -0.02 | -0.78% | 4 | 572 | 34.52% |
| AR240816P00036000 | 2024-06-06 10:29AM EDT | 36.00 | 2.99 | 3.10 | 3.20 | 0.00 | - | 1 | 542 | 34.30% |
| AR240816P00037000 | 2024-05-30 10:39AM EDT | 37.00 | 3.50 | 3.80 | 3.90 | 0.00 | - | 1 | 138 | 34.30% |
| AR240816P00038000 | 2024-05-24 9:56AM EDT | 38.00 | 5.00 | 4.55 | 4.65 | 0.00 | - | 1 | 78 | 34.11% |
| AR240816P00039000 | 2024-05-08 3:46PM EDT | 39.00 | 5.47 | 5.35 | 5.50 | 0.00 | - | 1 | 208 | 35.01% |
| AR240816P00040000 | 2024-05-20 10:24AM EDT | 40.00 | 4.90 | 6.20 | 6.30 | 0.00 | - | 50 | 206 | 33.69% |
| AR240816P00041000 | 2024-05-14 1:18PM EDT | 41.00 | 7.60 | 7.10 | 7.50 | 0.00 | - | 5 | 436 | 42.38% |
| AR240816P00042000 | 2024-05-17 2:19PM EDT | 42.00 | 7.20 | 7.95 | 8.45 | 0.00 | - | 1 | 28 | 44.48% |
© 2024 Yahoo. All rights reserved.