Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00032000 | 2024-05-17 1:30PM EDT | 2024-05-17 | 2.73 | 2.86 | 4.10 | +0.51 | +22.97% | 13 | 800 | 219.92% |
| AR240524C00032000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 2.28 | 1.82 | 3.35 | 0.00 | - | 1 | 87 | 68.36% |
| AR240531C00032000 | 2024-05-16 10:12AM EDT | 2024-05-31 | 2.80 | 3.05 | 4.90 | 0.00 | - | 2 | 24 | 79.49% |
| AR240607C00032000 | 2024-05-17 1:01PM EDT | 2024-06-07 | 2.94 | 2.84 | 4.20 | +0.22 | +8.09% | 2 | 13 | 73.54% |
| AR240621C00032000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 3.40 | 3.35 | 3.45 | +0.50 | +17.24% | 68 | 1,273 | 35.65% |
| AR240816C00032000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 4.37 | 4.35 | 4.45 | +0.07 | +1.63% | 10 | 397 | 40.14% |
| AR241115C00032000 | 2024-05-13 11:29AM EDT | 2024-11-15 | 4.71 | 5.70 | 5.85 | 0.00 | - | 44 | 353 | 44.36% |
| AR250117C00032000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 5.25 | 6.45 | 6.55 | 0.00 | - | - | 5 | 44.97% |
| AR260116C00032000 | 2024-05-16 9:54AM EDT | 2026-01-16 | 9.35 | 9.60 | 9.90 | 0.00 | - | 1 | 310 | 48.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00032000 | 2024-05-15 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,027 | 81.25% |
| AR240524P00032000 | 2024-05-03 9:49AM EDT | 2024-05-24 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 79.10% |
| AR240531P00032000 | 2024-05-16 9:52AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.28 | 0.00 | - | 1 | 152 | 46.00% |
| AR240607P00032000 | 2024-05-07 1:39PM EDT | 2024-06-07 | 0.30 | 0.09 | 0.29 | -0.02 | -6.25% | 1 | 4 | 38.48% |
| AR240614P00032000 | 2024-05-14 9:45AM EDT | 2024-06-14 | 0.91 | 0.14 | 0.22 | 0.00 | - | 3 | 11 | 30.47% |
| AR240621P00032000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.26 | -0.11 | -30.56% | 30 | 847 | 28.91% |
| AR240628P00032000 | 2024-05-15 11:50AM EDT | 2024-06-28 | 0.50 | 0.43 | 0.59 | 0.00 | - | 25 | 22 | 36.72% |
| AR240816P00032000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 0.99 | 0.82 | 1.01 | -0.52 | -34.44% | 4 | 401 | 32.72% |
| AR241115P00032000 | 2024-05-10 2:37PM EDT | 2024-11-15 | 2.58 | 1.89 | 1.99 | 0.00 | - | 1 | 76 | 34.72% |
| AR250117P00032000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 2.70 | 2.39 | 2.44 | 0.00 | - | 19 | 20 | 34.33% |
| AR260116P00032000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.55 | -0.14 | -3.08% | 10 | 359 | 34.64% |
© 2024 Yahoo. All rights reserved.