Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00031000 | 2024-05-17 3:17PM EDT | 2024-05-17 | 4.00 | 3.70 | 4.15 | +0.70 | +21.21% | 17 | 795 | 182.03% |
| AR240524C00031000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 2.92 | 3.95 | 4.30 | +0.22 | +8.15% | 1 | 54 | 61.33% |
| AR240531C00031000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 2.54 | 2.94 | 6.00 | 0.00 | - | 3 | 7 | 67.87% |
| AR240614C00031000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 2.83 | 3.40 | 3.60 | 0.00 | - | 6 | 6 | 0.00% |
| AR240621C00031000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 4.22 | 4.25 | 4.40 | +1.01 | +31.46% | 13 | 884 | 41.21% |
| AR240816C00031000 | 2024-05-16 10:50AM EDT | 2024-08-16 | 5.13 | 5.10 | 5.20 | 0.00 | - | 1 | 620 | 41.70% |
| AR241115C00031000 | 2024-05-09 2:16PM EDT | 2024-11-15 | 5.90 | 6.35 | 6.50 | 0.00 | - | 7 | 380 | 45.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00031000 | 2024-05-15 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.41 | 0.00 | - | 3 | 796 | 198.44% |
| AR240524P00031000 | 2024-05-15 10:32AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.50 | 0.00 | - | 11 | 23 | 75.00% |
| AR240531P00031000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.24 | -0.02 | -25.00% | 8 | 135 | 53.81% |
| AR240607P00031000 | 2024-05-15 12:12PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.08 | 0.00 | - | 2 | 2 | 33.20% |
| AR240614P00031000 | 2024-05-16 1:26PM EDT | 2024-06-14 | 0.15 | 0.06 | 0.39 | 0.00 | - | 4 | 5 | 45.51% |
| AR240621P00031000 | 2024-05-17 2:44PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.15 | -0.08 | -36.36% | 2,594 | 554 | 30.27% |
| AR240816P00031000 | 2024-05-14 12:41PM EDT | 2024-08-16 | 1.17 | 0.71 | 0.76 | 0.00 | - | 2 | 468 | 33.47% |
| AR241115P00031000 | 2024-05-10 2:41PM EDT | 2024-11-15 | 2.17 | 1.59 | 1.65 | 0.00 | - | 1 | 11 | 35.21% |
| AR250117P00031000 | 2024-05-15 10:17AM EDT | 2025-01-17 | 2.41 | 2.05 | 2.09 | 0.00 | - | 32 | 254 | 34.91% |
© 2024 Yahoo. All rights reserved.