Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116C00015000 | 2024-05-20 12:31PM EDT | 15.00 | 22.10 | 19.50 | 24.50 | 0.00 | - | 1 | 44 | 64.60% |
| AR260116C00018000 | 2024-05-07 11:44AM EDT | 18.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 5 | 5 | 59.69% |
| AR260116C00020000 | 2024-05-31 2:15PM EDT | 20.00 | 18.41 | 16.90 | 20.50 | +1.59 | +9.45% | 24 | 1,620 | 65.31% |
| AR260116C00023000 | 2024-05-20 3:12PM EDT | 23.00 | 15.68 | 15.30 | 18.50 | 0.00 | - | 7 | 233 | 64.67% |
| AR260116C00025000 | 2024-05-28 1:27PM EDT | 25.00 | 13.50 | 13.90 | 17.00 | 0.00 | - | 1 | 620 | 61.55% |
| AR260116C00027000 | 2024-05-31 3:38PM EDT | 27.00 | 12.90 | 12.95 | 14.00 | +0.16 | +1.26% | 3 | 97 | 54.50% |
| AR260116C00030000 | 2024-05-30 10:35AM EDT | 30.00 | 10.40 | 9.90 | 11.75 | 0.00 | - | 15 | 1,252 | 52.82% |
| AR260116C00032000 | 2024-05-16 9:54AM EDT | 32.00 | 9.35 | 9.05 | 12.50 | 0.00 | - | 1 | 310 | 52.33% |
| AR260116C00035000 | 2024-05-29 12:58PM EDT | 35.00 | 7.50 | 8.40 | 11.00 | 0.00 | - | 1 | 447 | 53.15% |
| AR260116C00037000 | 2024-05-28 3:41PM EDT | 37.00 | 7.70 | 6.65 | 8.00 | +0.50 | +6.94% | 12 | 433 | 47.57% |
| AR260116C00040000 | 2024-05-31 1:21PM EDT | 40.00 | 6.45 | 6.40 | 6.70 | +0.02 | +0.31% | 104 | 2,410 | 45.91% |
| AR260116C00042000 | 2024-05-22 10:53AM EDT | 42.00 | 4.80 | 5.65 | 6.05 | 0.00 | - | 10 | 223 | 45.61% |
| AR260116C00045000 | 2024-05-30 1:08PM EDT | 45.00 | 4.75 | 4.70 | 5.10 | 0.00 | - | 18 | 299 | 44.73% |
| AR260116C00050000 | 2024-05-31 2:05PM EDT | 50.00 | 3.54 | 3.45 | 4.65 | +0.14 | +4.12% | 1 | 24 | 48.32% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR260116P00015000 | 2024-05-15 9:52AM EDT | 15.00 | 0.54 | 0.21 | 1.73 | 0.00 | - | 3 | 86 | 57.86% |
| AR260116P00018000 | 2024-05-31 3:33PM EDT | 18.00 | 0.67 | 0.69 | 1.22 | -0.14 | -17.28% | 5 | 518 | 51.17% |
| AR260116P00020000 | 2024-05-21 11:15AM EDT | 20.00 | 0.94 | 0.94 | 1.55 | 0.00 | - | 1 | 332 | 48.90% |
| AR260116P00023000 | 2024-05-24 2:20PM EDT | 23.00 | 1.78 | 1.42 | 2.07 | 0.00 | - | 10 | 400 | 45.07% |
| AR260116P00025000 | 2024-05-22 11:22AM EDT | 25.00 | 2.28 | 1.84 | 2.45 | 0.00 | - | 3 | 1,409 | 42.48% |
| AR260116P00027000 | 2024-05-28 3:07PM EDT | 27.00 | 2.70 | 2.39 | 2.65 | 0.00 | - | 5 | 341 | 38.27% |
| AR260116P00030000 | 2024-05-28 3:07PM EDT | 30.00 | 3.70 | 3.30 | 3.65 | 0.00 | - | 5 | 1,028 | 36.65% |
| AR260116P00032000 | 2024-05-28 1:44PM EDT | 32.00 | 4.49 | 2.67 | 4.85 | 0.00 | - | 3 | 370 | 38.20% |
| AR260116P00035000 | 2024-05-31 3:30PM EDT | 35.00 | 5.70 | 5.40 | 5.75 | -0.23 | -3.88% | 10 | 75 | 33.97% |
| AR260116P00037000 | 2024-05-14 2:59PM EDT | 37.00 | 7.33 | 6.40 | 6.85 | 0.00 | - | 2 | 25 | 33.47% |
| AR260116P00040000 | 2024-05-31 3:30PM EDT | 40.00 | 8.40 | 8.05 | 9.05 | -0.31 | -3.56% | 8 | 10 | 34.80% |
| AR260116P00042000 | 2024-05-07 12:39PM EDT | 42.00 | 10.00 | 9.35 | 10.15 | 0.00 | - | - | 1 | 33.08% |
© 2024 Yahoo. All rights reserved.