Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 13.00 | 0.01 | 0.00 | - | 3 | 70 |
| 12.32 | 0.00 | - | 15 | 4 | 15.00 | 0.01 | 0.00 | - | 5 | 47 |
| 7.45 | 0.00 | - | 3 | 23 | 16.00 | 0.06 | 0.00 | - | 4 | 2,303 |
| 6.90 | 0.00 | - | 4 | 10 | 17.00 | 0.06 | 0.00 | - | 4 | 778 |
| 8.95 | 0.00 | - | 6 | 300 | 18.00 | 0.05 | 0.00 | - | 1 | 507 |
| 4.15 | 0.00 | - | 1 | 280 | 19.00 | 0.37 | 0.00 | - | 100 | 786 |
| 14.05 | 0.00 | - | 10 | 37 | 20.00 | 0.05 | 0.00 | - | 10 | 2,353 |
| 8.45 | 0.00 | - | 1 | 140 | 21.00 | 0.06 | 0.00 | - | 23 | 345 |
| 12.17 | 0.00 | - | 1 | 1,283 | 22.00 | 0.05 | 0.00 | - | 1 | 1,868 |
| 12.00 | +1.57 | +15.05% | 40 | 1,746 | 23.00 | 0.01 | 0.00 | - | 3 | 831 |
| 10.40 | +0.08 | +0.78% | 1 | 2,367 | 24.00 | 0.04 | 0.00 | - | 20 | 2,231 |
| 9.60 | +0.20 | +2.13% | 4 | 1,145 | 25.00 | 0.01 | 0.00 | - | 3 | 2,641 |
| 8.96 | +1.82 | +25.49% | 13 | 2,455 | 26.00 | 0.03 | 0.00 | - | 1 | 2,745 |
| 7.73 | 0.00 | - | 1 | 4 | 26.50 | - | - | - | - | - |
| 7.50 | +0.10 | +1.35% | 15 | 580 | 27.00 | 0.30 | 0.00 | - | 6 | 1,792 |
| 6.70 | 0.00 | - | - | 6 | 27.50 | 0.05 | 0.00 | - | 1 | 2 |
| 6.95 | +0.65 | +10.30% | 30 | 791 | 28.00 | 0.04 | 0.00 | - | 20 | 1,516 |
| 3.35 | 0.00 | - | - | 1 | 28.50 | 0.03 | 0.00 | - | 1 | 38 |
| 5.41 | 0.00 | - | 21 | 522 | 29.00 | 0.09 | +0.07 | +350.00% | 1 | 1,779 |
| 4.25 | 0.00 | - | 11 | 564 | 29.50 | 0.02 | 0.00 | - | 2 | 98 |
| 4.75 | +0.41 | +9.45% | 16 | 1,671 | 30.00 | 0.01 | 0.00 | - | 51 | 883 |
| 3.20 | 0.00 | - | 64 | 91 | 30.50 | 0.03 | 0.00 | - | 12 | 343 |
| 4.00 | +0.70 | +21.21% | 17 | 795 | 31.00 | 0.01 | 0.00 | - | 3 | 796 |
| 3.05 | 0.00 | - | 2 | 360 | 31.50 | 0.02 | 0.00 | - | 20 | 465 |
| 2.73 | +0.51 | +22.97% | 13 | 800 | 32.00 | 0.01 | 0.00 | - | 30 | 1,027 |
| 2.04 | +0.23 | +12.71% | 3 | 434 | 32.50 | 0.02 | 0.00 | - | 88 | 189 |
| 2.11 | +0.73 | +52.90% | 151 | 1,071 | 33.00 | 0.02 | 0.00 | - | 13 | 609 |
| 1.55 | +0.38 | +32.48% | 8 | 768 | 33.50 | 0.05 | 0.00 | - | 3 | 1,169 |
| 0.98 | +0.64 | +188.24% | 483 | 2,693 | 34.00 | 0.01 | -0.09 | -90.00% | 286 | 818 |
| 0.42 | +0.13 | +44.83% | 167 | 1,141 | 34.50 | 0.09 | -0.26 | -74.29% | 34 | 504 |
| 0.01 | -0.04 | -50.00% | 1,458 | 2,943 | 35.00 | 0.08 | -0.56 | -87.50% | 182 | 52 |
| 0.45 | 0.00 | - | - | 19 | 35.50 | 1.17 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 2 | 667 | 36.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 4 | 36.50 | 1.47 | -1.68 | -53.33% | 2 | 9 |
| 0.02 | 0.00 | - | 15 | 962 | 37.00 | 2.20 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 16 | 55 | 38.00 | 3.05 | 0.00 | - | 1 | 8 |
| 0.01 | 0.00 | - | 50 | 50 | 39.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 144 | 247 | 40.00 | 5.65 | 0.00 | - | 1 | 7 |
© 2024 Yahoo. All rights reserved.