Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115C00015000 | 2024-04-17 1:12PM EDT | 15.00 | 14.66 | 20.25 | 21.50 | 0.00 | - | - | 1 | 134.67% |
| AR241115C00018000 | 2024-04-16 10:23AM EDT | 18.00 | 11.15 | 17.40 | 18.60 | 0.00 | - | 1 | 12 | 113.38% |
| AR241115C00019000 | 2024-04-18 12:59PM EDT | 19.00 | 11.21 | 15.50 | 17.75 | 0.00 | - | 1 | 1 | 97.56% |
| AR241115C00021000 | 2024-04-18 12:25PM EDT | 21.00 | 9.59 | 14.50 | 15.80 | 0.00 | - | - | 1 | 95.68% |
| AR241115C00022000 | 2024-04-15 1:11PM EDT | 22.00 | 8.65 | 13.10 | 13.30 | 0.00 | - | 2 | 321 | 70.17% |
| AR241115C00023000 | 2024-05-01 3:25PM EDT | 23.00 | 10.90 | 11.20 | 15.70 | 0.00 | - | 3 | 6 | 88.53% |
| AR241115C00024000 | 2024-03-19 9:57AM EDT | 24.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 244 | 244 | 0.00% |
| AR241115C00025000 | 2024-05-29 10:18AM EDT | 25.00 | 10.49 | 9.10 | 10.30 | 0.00 | - | 30 | 230 | 56.96% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 26.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 101 | 193 | 0.00% |
| AR241115C00027000 | 2024-06-06 11:11AM EDT | 27.00 | 8.64 | 8.45 | 9.15 | 0.00 | - | 1 | 564 | 55.40% |
| AR241115C00028000 | 2024-05-22 12:56PM EDT | 28.00 | 7.93 | 7.00 | 8.90 | 0.00 | - | 1 | 110 | 52.56% |
| AR241115C00029000 | 2024-06-07 10:05AM EDT | 29.00 | 7.20 | 6.15 | 7.05 | +0.10 | +1.41% | 21 | 467 | 48.88% |
| AR241115C00030000 | 2024-05-17 11:10AM EDT | 30.00 | 6.67 | 6.20 | 6.35 | 0.00 | - | 64 | 225 | 47.71% |
| AR241115C00031000 | 2024-05-31 9:49AM EDT | 31.00 | 6.90 | 5.55 | 5.70 | 0.00 | - | 1 | 373 | 46.78% |
| AR241115C00032000 | 2024-06-06 3:31PM EDT | 32.00 | 5.10 | 4.30 | 5.10 | 0.00 | - | 1 | 353 | 46.02% |
| AR241115C00033000 | 2024-06-05 10:08AM EDT | 33.00 | 4.55 | 4.40 | 4.50 | 0.00 | - | 90 | 275 | 44.87% |
| AR241115C00034000 | 2024-06-05 10:05AM EDT | 34.00 | 4.05 | 3.90 | 4.00 | 0.00 | - | 1 | 400 | 44.43% |
| AR241115C00035000 | 2024-06-07 1:58PM EDT | 35.00 | 3.50 | 3.40 | 3.50 | -0.34 | -8.85% | 2 | 1,088 | 43.58% |
| AR241115C00036000 | 2024-06-03 2:26PM EDT | 36.00 | 3.70 | 3.00 | 3.10 | 0.00 | - | 14 | 343 | 43.41% |
| AR241115C00037000 | 2024-06-06 3:02PM EDT | 37.00 | 2.71 | 2.40 | 2.69 | 0.00 | - | 3 | 58 | 42.73% |
| AR241115C00038000 | 2024-06-06 9:57AM EDT | 38.00 | 2.58 | 1.78 | 2.33 | 0.00 | - | 1 | 203 | 42.20% |
| AR241115C00039000 | 2024-06-07 11:06AM EDT | 39.00 | 2.06 | 1.80 | 2.03 | +0.29 | +16.38% | 8 | 60 | 41.97% |
| AR241115C00040000 | 2024-06-07 12:43PM EDT | 40.00 | 1.72 | 1.51 | 1.76 | -0.07 | -3.91% | 30 | 3,177 | 41.72% |
| AR241115C00041000 | 2024-06-03 2:26PM EDT | 41.00 | 1.88 | 0.66 | 1.72 | 0.00 | - | 7 | 1,207 | 44.02% |
| AR241115C00042000 | 2024-05-17 3:21PM EDT | 42.00 | 1.57 | 1.03 | 1.33 | 0.00 | - | 1 | 157 | 41.55% |
| AR241115C00045000 | 2024-06-05 3:29PM EDT | 45.00 | 0.88 | 0.76 | 0.88 | 0.00 | - | 26 | 201 | 41.70% |
| AR241115C00050000 | 2024-05-16 10:12AM EDT | 50.00 | 0.47 | 0.34 | 0.43 | 0.00 | - | 10 | 56 | 41.80% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR241115P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 67.19% |
| AR241115P00018000 | 2024-03-22 10:56AM EDT | 18.00 | 0.45 | 0.26 | 0.29 | 0.00 | - | 10 | 20 | 62.50% |
| AR241115P00019000 | 2024-03-15 1:12PM EDT | 19.00 | 0.81 | 0.31 | 0.76 | 0.00 | - | - | 10 | 68.36% |
| AR241115P00021000 | 2024-05-02 12:21PM EDT | 21.00 | 0.30 | 0.07 | 0.43 | 0.00 | - | 10 | 110 | 55.32% |
| AR241115P00023000 | 2024-05-15 1:09PM EDT | 23.00 | 0.31 | 0.30 | 0.36 | 0.00 | - | 3 | 96 | 44.68% |
| AR241115P00024000 | 2024-05-08 10:14AM EDT | 24.00 | 0.45 | 0.39 | 0.44 | 0.00 | - | 4 | 21 | 43.16% |
| AR241115P00025000 | 2024-05-28 11:15AM EDT | 25.00 | 0.52 | 0.50 | 0.56 | 0.00 | - | 1 | 333 | 42.24% |
| AR241115P00026000 | 2024-05-24 10:02AM EDT | 26.00 | 0.70 | 0.63 | 0.69 | 0.00 | - | 5 | 133 | 41.07% |
| AR241115P00027000 | 2024-05-22 1:17PM EDT | 27.00 | 0.84 | 0.61 | 0.87 | 0.00 | - | 30 | 188 | 40.38% |
| AR241115P00028000 | 2024-05-29 12:52PM EDT | 28.00 | 1.04 | 1.01 | 1.07 | 0.00 | - | 3 | 248 | 39.50% |
| AR241115P00029000 | 2024-06-06 1:40PM EDT | 29.00 | 1.30 | 1.25 | 1.32 | 0.00 | - | 1 | 135 | 38.87% |
| AR241115P00030000 | 2024-06-06 12:17PM EDT | 30.00 | 1.56 | 1.53 | 1.60 | 0.00 | - | 5 | 1,159 | 38.11% |
| AR241115P00031000 | 2024-05-28 11:25AM EDT | 31.00 | 1.92 | 1.85 | 1.93 | +0.09 | +4.92% | 1 | 16 | 37.48% |
| AR241115P00032000 | 2024-06-07 11:44AM EDT | 32.00 | 2.30 | 2.23 | 2.30 | +0.08 | +3.60% | 2 | 115 | 36.79% |
| AR241115P00033000 | 2024-06-07 12:34PM EDT | 33.00 | 2.67 | 2.64 | 2.72 | +0.17 | +6.80% | 10 | 384 | 36.18% |
| AR241115P00034000 | 2024-06-06 10:41AM EDT | 34.00 | 3.15 | 3.10 | 3.20 | 0.00 | - | 10 | 94 | 35.72% |
| AR241115P00035000 | 2024-06-06 12:17PM EDT | 35.00 | 3.72 | 3.60 | 3.70 | 0.00 | - | 5 | 242 | 34.94% |
| AR241115P00036000 | 2024-06-05 3:50PM EDT | 36.00 | 4.15 | 4.05 | 4.30 | 0.00 | - | 5 | 183 | 34.74% |
| AR241115P00037000 | 2024-06-05 3:50PM EDT | 37.00 | 4.75 | 4.75 | 4.90 | 0.00 | - | 236 | 215 | 34.02% |
| AR241115P00038000 | 2024-06-05 11:25AM EDT | 38.00 | 5.40 | 5.45 | 6.30 | 0.00 | - | 2 | 108 | 42.11% |
| AR241115P00039000 | 2024-06-05 3:30PM EDT | 39.00 | 6.10 | 6.10 | 7.25 | 0.00 | - | 1 | 40 | 44.80% |
| AR241115P00040000 | 2024-05-20 9:46AM EDT | 40.00 | 5.90 | 6.85 | 7.80 | 0.00 | - | 1 | 23 | 42.48% |
| AR241115P00041000 | 2024-05-29 9:46AM EDT | 41.00 | 7.65 | 7.60 | 7.80 | 0.00 | - | 1 | 117 | 31.93% |
| AR241115P00042000 | 2024-05-21 1:46PM EDT | 42.00 | 8.00 | 6.50 | 9.55 | 0.00 | - | 1 | 20 | 44.75% |
| AR241115P00045000 | 2024-06-04 12:51PM EDT | 45.00 | 11.25 | 10.55 | 12.20 | 0.00 | - | 66 | 150 | 46.92% |
© 2024 Yahoo. All rights reserved.