Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00033000 | 2024-05-17 3:55PM EDT | 2024-05-17 | 2.11 | 1.65 | 2.07 | +0.73 | +52.90% | 151 | 1,071 | 86.72% |
| AR240524C00033000 | 2024-05-17 12:58PM EDT | 2024-05-24 | 1.63 | 1.93 | 2.21 | +0.07 | +4.49% | 5 | 198 | 43.16% |
| AR240531C00033000 | 2024-05-16 12:03PM EDT | 2024-05-31 | 1.80 | 2.10 | 2.28 | 0.00 | - | 32 | 24 | 35.25% |
| AR240607C00033000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 2.25 | 2.16 | 2.41 | +0.46 | +25.70% | 3 | 6 | 34.28% |
| AR240621C00033000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 2.59 | 2.51 | 2.65 | +0.59 | +29.50% | 155 | 945 | 33.69% |
| AR240816C00033000 | 2024-05-17 10:37AM EDT | 2024-08-16 | 3.30 | 3.65 | 3.75 | 0.00 | - | 42 | 219 | 38.67% |
| AR241115C00033000 | 2024-05-16 1:39PM EDT | 2024-11-15 | 4.80 | 5.05 | 5.15 | 0.00 | - | 24 | 169 | 42.55% |
| AR250117C00033000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 5.93 | 5.85 | 5.95 | +0.43 | +7.82% | 28 | 4,972 | 44.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00033000 | 2024-05-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 609 | 57.81% |
| AR240524P00033000 | 2024-05-15 1:52PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.08 | 0.00 | - | 33 | 229 | 31.64% |
| AR240531P00033000 | 2024-05-16 11:33AM EDT | 2024-05-31 | 0.17 | 0.11 | 0.16 | 0.00 | - | 3 | 195 | 28.61% |
| AR240607P00033000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 0.23 | 0.19 | 0.28 | -0.29 | -55.77% | 3 | 49 | 29.10% |
| AR240614P00033000 | 2024-05-15 10:42AM EDT | 2024-06-14 | 0.56 | 0.31 | 0.39 | 0.00 | - | 11 | 66 | 29.20% |
| AR240621P00033000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.42 | 0.39 | 0.46 | -0.14 | -25.00% | 68 | 637 | 28.32% |
| AR240816P00033000 | 2024-05-17 9:32AM EDT | 2024-08-16 | 1.40 | 1.28 | 1.33 | -0.16 | -10.26% | 30 | 216 | 32.15% |
| AR241115P00033000 | 2024-05-10 2:06PM EDT | 2024-11-15 | 3.05 | 2.25 | 2.35 | 0.00 | - | 148 | 384 | 33.96% |
| AR250117P00033000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 2.80 | 2.81 | 2.84 | -0.40 | -12.50% | 20 | 1,396 | 33.86% |
© 2024 Yahoo. All rights reserved.