Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00026000 | 2024-05-17 10:13AM EDT | 2024-05-17 | 8.96 | 8.65 | 9.10 | +1.82 | +25.49% | 13 | 2,455 | 336.72% |
| AR240524C00026000 | 2024-05-08 11:18AM EDT | 2024-05-24 | 8.64 | 8.90 | 9.15 | 0.00 | - | - | 1 | 93.75% |
| AR240531C00026000 | 2024-05-16 3:36PM EDT | 2024-05-31 | 8.54 | 8.90 | 11.15 | 0.00 | - | 1 | 2 | 164.94% |
| AR240621C00026000 | 2024-05-09 2:07PM EDT | 2024-06-21 | 8.32 | 8.10 | 9.50 | 0.00 | - | 27 | 611 | 83.20% |
| AR240816C00026000 | 2024-05-09 2:43PM EDT | 2024-08-16 | 8.85 | 9.40 | 10.50 | 0.00 | - | 2 | 571 | 64.70% |
| AR241115C00026000 | 2024-04-23 1:17PM EDT | 2024-11-15 | 7.22 | 10.15 | 11.30 | 0.00 | - | 101 | 193 | 58.69% |
| AR250117C00026000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 10.05 | 10.55 | 11.55 | 0.00 | - | 3 | 7 | 54.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00026000 | 2024-05-14 2:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,745 | 218.75% |
| AR240524P00026000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 1 | 176.56% |
| AR240531P00026000 | 2024-04-15 1:13PM EDT | 2024-05-31 | 0.44 | 0.00 | 1.27 | 0.00 | - | - | 2 | 139.16% |
| AR240621P00026000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 1,513 | 76.56% |
| AR240816P00026000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 0.18 | 0.07 | 0.17 | 0.00 | - | 9 | 754 | 39.26% |
| AR241115P00026000 | 2024-05-09 10:33AM EDT | 2024-11-15 | 0.71 | 0.54 | 0.59 | 0.00 | - | 6 | 139 | 38.92% |
| AR250117P00026000 | 2024-05-15 9:38AM EDT | 2025-01-17 | 1.03 | 0.83 | 0.87 | 0.00 | - | 20 | 39 | 38.33% |
© 2024 Yahoo. All rights reserved.