Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117C00013000 | 2024-05-20 1:11PM EDT | 13.00 | 23.00 | 21.55 | 21.80 | 0.00 | - | 10 | 401 | 88.43% |
| AR250117C00015000 | 2024-05-17 11:42AM EDT | 15.00 | 20.20 | 19.65 | 19.90 | 0.00 | - | 2 | 658 | 80.42% |
| AR250117C00017000 | 2024-05-06 10:35AM EDT | 17.00 | 18.33 | 17.90 | 19.10 | 0.00 | - | - | 4 | 88.87% |
| AR250117C00018000 | 2024-05-23 11:51AM EDT | 18.00 | 16.91 | 16.80 | 17.10 | 0.00 | - | 4 | 189 | 69.97% |
| AR250117C00020000 | 2024-06-06 1:49PM EDT | 20.00 | 14.90 | 14.95 | 15.35 | 0.00 | - | 2 | 1,819 | 65.16% |
| AR250117C00022000 | 2024-05-15 9:38AM EDT | 22.00 | 13.14 | 13.15 | 13.40 | 0.00 | - | - | 1 | 58.59% |
| AR250117C00023000 | 2024-05-28 12:48PM EDT | 23.00 | 12.41 | 12.30 | 12.50 | 0.00 | - | 1 | 1,419 | 56.47% |
| AR250117C00024000 | 2024-05-20 12:58PM EDT | 24.00 | 12.93 | 10.35 | 11.75 | 0.00 | - | - | 16 | 57.76% |
| AR250117C00025000 | 2024-06-06 10:18AM EDT | 25.00 | 11.04 | 10.65 | 10.80 | 0.00 | - | 5 | 2,137 | 52.95% |
| AR250117C00026000 | 2024-06-06 10:18AM EDT | 26.00 | 10.24 | 9.85 | 11.80 | 0.00 | - | 4 | 4 | 63.35% |
| AR250117C00027000 | 2024-06-06 11:33AM EDT | 27.00 | 9.30 | 9.05 | 9.20 | 0.00 | - | 1 | 2 | 50.68% |
| AR250117C00028000 | 2024-05-23 1:30PM EDT | 28.00 | 8.20 | 8.35 | 8.50 | 0.00 | - | 1 | 2,232 | 49.90% |
| AR250117C00029000 | 2024-06-07 10:22AM EDT | 29.00 | 7.90 | 7.65 | 7.75 | +0.30 | +3.95% | 17 | 15 | 48.27% |
| AR250117C00030000 | 2024-06-03 3:42PM EDT | 30.00 | 7.80 | 7.00 | 7.10 | 0.00 | - | 53 | 5,122 | 47.49% |
| AR250117C00031000 | 2024-06-04 10:05AM EDT | 31.00 | 6.50 | 6.35 | 6.45 | 0.00 | - | 1 | 22 | 46.44% |
| AR250117C00032000 | 2024-06-03 10:55AM EDT | 32.00 | 6.36 | 5.75 | 5.85 | 0.00 | - | 5 | 8 | 45.58% |
| AR250117C00033000 | 2024-06-05 11:41AM EDT | 33.00 | 5.48 | 5.20 | 5.30 | 0.00 | - | 3 | 4,951 | 44.95% |
| AR250117C00034000 | 2024-06-05 10:18AM EDT | 34.00 | 4.65 | 4.70 | 4.80 | 0.00 | - | 2 | 6 | 44.48% |
| AR250117C00035000 | 2024-06-06 12:09PM EDT | 35.00 | 4.15 | 4.20 | 4.30 | 0.00 | - | 2 | 8,013 | 43.73% |
| AR250117C00036000 | 2024-06-03 9:30AM EDT | 36.00 | 5.00 | 3.75 | 3.85 | 0.00 | - | 2 | 47 | 43.14% |
| AR250117C00037000 | 2024-06-06 12:09PM EDT | 37.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 1 | 2,078 | 42.75% |
| AR250117C00038000 | 2024-05-29 1:56PM EDT | 38.00 | 3.00 | 2.99 | 3.10 | 0.00 | - | 29 | 745 | 42.53% |
| AR250117C00040000 | 2024-06-06 3:21PM EDT | 40.00 | 2.39 | 2.36 | 2.45 | 0.00 | - | 10 | 1,820 | 41.77% |
| AR250117C00041000 | 2024-06-03 1:52PM EDT | 41.00 | 2.48 | 2.08 | 2.18 | 0.00 | - | 25 | 50 | 41.55% |
| AR250117C00042000 | 2024-05-30 11:58AM EDT | 42.00 | 2.19 | 1.84 | 1.94 | 0.00 | - | 1 | 1,639 | 41.38% |
| AR250117C00043000 | 2024-06-06 2:10PM EDT | 43.00 | 1.60 | 1.64 | 1.73 | 0.00 | - | 50 | 1,497 | 41.28% |
| AR250117C00044000 | 2024-05-24 3:05PM EDT | 44.00 | 1.32 | 1.41 | 1.53 | 0.00 | - | 31 | 42 | 41.09% |
| AR250117C00045000 | 2024-06-05 10:37AM EDT | 45.00 | 1.35 | 1.25 | 1.36 | +0.04 | +3.05% | 2 | 2,211 | 40.99% |
| AR250117C00047000 | 2024-06-04 2:30PM EDT | 47.00 | 0.89 | 0.99 | 1.10 | 0.00 | - | 3 | 465 | 41.24% |
| AR250117C00050000 | 2024-05-28 3:28PM EDT | 50.00 | 0.85 | 0.65 | 0.85 | 0.00 | - | 12 | 6,842 | 42.33% |
| AR250117C00055000 | 2024-05-08 11:06AM EDT | 55.00 | 0.54 | 0.06 | 0.00 | 0.00 | - | 12 | 7,585 | 12.50% |
| AR250117C00060000 | 2024-06-06 3:58PM EDT | 60.00 | 0.33 | 0.18 | 0.47 | 0.00 | - | 4 | 988 | 47.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR250117P00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 655 | 25.00% |
| AR250117P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.27 | 0.00 | - | 12 | 745 | 59.28% |
| AR250117P00018000 | 2024-05-16 9:30AM EDT | 18.00 | 0.25 | 0.06 | 0.39 | 0.00 | - | 3 | 258 | 50.88% |
| AR250117P00020000 | 2024-05-28 3:28PM EDT | 20.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 3,678 | 52.93% |
| AR250117P00023000 | 2024-05-29 3:42PM EDT | 23.00 | 0.49 | 0.48 | 0.52 | 0.00 | - | 1 | 2,238 | 42.14% |
| AR250117P00025000 | 2024-06-04 2:02PM EDT | 25.00 | 0.80 | 0.74 | 0.79 | 0.00 | - | 100 | 4,344 | 40.38% |
| AR250117P00026000 | 2024-05-22 11:28AM EDT | 26.00 | 0.95 | 0.91 | 0.96 | 0.00 | - | 1 | 39 | 39.55% |
| AR250117P00027000 | 2024-05-21 3:59PM EDT | 27.00 | 1.05 | 1.12 | 1.16 | 0.00 | - | - | 2 | 38.77% |
| AR250117P00028000 | 2024-05-28 10:05AM EDT | 28.00 | 1.43 | 1.35 | 1.39 | 0.00 | - | 10 | 1,099 | 38.04% |
| AR250117P00029000 | 2024-05-28 1:48PM EDT | 29.00 | 1.55 | 1.62 | 1.66 | 0.00 | - | 50 | 152 | 37.38% |
| AR250117P00030000 | 2024-06-03 12:21PM EDT | 30.00 | 1.76 | 1.93 | 1.97 | 0.00 | - | 6 | 2,546 | 36.79% |
| AR250117P00031000 | 2024-05-22 11:16AM EDT | 31.00 | 2.32 | 2.27 | 2.32 | 0.00 | - | 10 | 264 | 36.26% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 32.00 | 2.70 | 2.65 | 2.70 | 0.00 | - | 19 | 20 | 35.62% |
| AR250117P00033000 | 2024-05-24 2:39PM EDT | 33.00 | 3.33 | 3.05 | 3.15 | 0.00 | - | 19 | 1,431 | 35.28% |
| AR250117P00034000 | 2024-05-28 1:47PM EDT | 34.00 | 3.39 | 3.50 | 3.60 | 0.00 | - | 25 | 106 | 34.55% |
| AR250117P00035000 | 2024-06-04 3:25PM EDT | 35.00 | 4.35 | 4.05 | 4.10 | 0.00 | - | 5 | 773 | 33.91% |
| AR250117P00036000 | 2024-06-05 10:15AM EDT | 36.00 | 4.70 | 4.55 | 4.65 | 0.00 | - | 40 | 1,580 | 33.35% |
| AR250117P00037000 | 2024-06-03 2:19PM EDT | 37.00 | 4.70 | 5.15 | 5.25 | 0.00 | - | 71 | 95 | 32.87% |
| AR250117P00038000 | 2024-06-03 2:19PM EDT | 38.00 | 5.30 | 5.80 | 5.90 | 0.00 | - | 76 | 128 | 32.50% |
| AR250117P00039000 | 2024-05-21 2:15PM EDT | 39.00 | 6.25 | 6.45 | 6.60 | 0.00 | - | 1 | 6 | 32.25% |
| AR250117P00040000 | 2024-05-06 9:45AM EDT | 40.00 | 7.30 | 6.95 | 7.15 | 0.00 | - | 1 | 208 | 30.02% |
| AR250117P00042000 | 2024-06-06 10:52AM EDT | 42.00 | 8.80 | 8.65 | 8.85 | 0.00 | - | 71 | 77 | 30.91% |
| AR250117P00043000 | 2024-06-06 10:06AM EDT | 43.00 | 9.35 | 9.45 | 9.65 | 0.00 | - | 3 | 22 | 30.30% |
| AR250117P00044000 | 2024-06-04 11:07AM EDT | 44.00 | 10.65 | 9.50 | 10.60 | 0.00 | - | 1 | 6 | 31.42% |
| AR250117P00045000 | 2024-06-04 11:49AM EDT | 45.00 | 11.60 | 11.05 | 12.50 | 0.00 | - | 1 | 42 | 44.39% |
| AR250117P00046000 | 2024-06-05 2:09PM EDT | 46.00 | 12.10 | 10.85 | 12.20 | 0.00 | - | 3 | 78 | 28.03% |
| AR250117P00047000 | 2024-06-06 10:47AM EDT | 47.00 | 13.05 | 12.90 | 14.20 | 0.00 | - | 1 | 10 | 44.43% |
| AR250117P00048000 | 2024-05-21 2:17PM EDT | 48.00 | 13.55 | 13.85 | 14.10 | 0.00 | - | 4 | 26 | 28.52% |
| AR250117P00049000 | 2024-05-20 12:52PM EDT | 49.00 | 13.45 | 14.80 | 15.00 | 0.00 | - | - | 7 | 26.86% |
| AR250117P00050000 | 2024-05-06 11:59AM EDT | 50.00 | 15.71 | 14.60 | 16.35 | 0.00 | - | 1 | 2 | 36.52% |
| AR250117P00055000 | 2024-05-06 10:35AM EDT | 55.00 | 21.35 | 18.40 | 21.35 | 0.00 | - | - | 1 | 42.73% |
© 2024 Yahoo. All rights reserved.