Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00025000 | 2024-05-17 11:42AM EDT | 2024-05-17 | 9.85 | 9.80 | 10.95 | +0.45 | +4.79% | 9 | 1,145 | 505.47% |
| AR240524C00025000 | 2024-05-10 2:06PM EDT | 2024-05-24 | 8.22 | 9.90 | 10.15 | 0.00 | - | 1 | 3 | 104.69% |
| AR240614C00025000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 8.55 | 9.70 | 10.30 | 0.00 | - | 3 | 53 | 88.48% |
| AR240621C00025000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 10.11 | 10.05 | 11.95 | +0.51 | +5.31% | 27 | 5,656 | 114.94% |
| AR240816C00025000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 10.30 | 9.85 | 11.50 | -0.05 | -0.48% | 6 | 821 | 62.70% |
| AR241115C00025000 | 2024-05-17 11:22AM EDT | 2024-11-15 | 10.65 | 11.00 | 12.10 | +1.65 | +18.33% | 3 | 197 | 60.62% |
| AR250117C00025000 | 2024-05-16 10:36AM EDT | 2025-01-17 | 11.52 | 11.45 | 11.65 | 0.00 | - | 4 | 2,152 | 52.27% |
| AR260116C00025000 | 2024-05-15 10:08AM EDT | 2026-01-16 | 12.98 | 12.90 | 14.95 | 0.00 | - | 1 | 604 | 52.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00025000 | 2024-05-09 12:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,641 | 262.50% |
| AR240524P00025000 | 2024-05-15 12:11PM EDT | 2024-05-24 | 0.09 | 0.00 | 1.85 | 0.00 | - | 8 | 13 | 236.91% |
| AR240531P00025000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.07 | 0.00 | 1.00 | 0.00 | - | - | 8 | 141.60% |
| AR240621P00025000 | 2024-05-13 3:51PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2,584 | 51.95% |
| AR240816P00025000 | 2024-05-08 10:10AM EDT | 2024-08-16 | 0.17 | 0.05 | 0.41 | 0.00 | - | 3 | 780 | 54.00% |
| AR241115P00025000 | 2024-05-14 11:53AM EDT | 2024-11-15 | 0.56 | 0.42 | 0.46 | 0.00 | - | 1 | 323 | 39.55% |
| AR250117P00025000 | 2024-05-16 3:36PM EDT | 2025-01-17 | 0.77 | 0.66 | 0.71 | 0.00 | - | 2 | 4,711 | 39.01% |
| AR260116P00025000 | 2024-05-17 3:44PM EDT | 2026-01-16 | 2.15 | 1.96 | 2.13 | -3.45 | -61.61% | 13 | 1,409 | 38.32% |
© 2024 Yahoo. All rights reserved.