Antero Resources Corporation (AR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00034000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.98 | 0.91 | 1.06 | +0.64 | +188.24% | 483 | 2,693 | 49.61% |
| AR240524C00034000 | 2024-05-17 2:37PM EDT | 2024-05-24 | 1.25 | 1.15 | 1.31 | +0.15 | +13.64% | 224 | 193 | 34.28% |
| AR240531C00034000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 1.50 | 1.32 | 1.42 | +0.50 | +50.00% | 10 | 24 | 29.59% |
| AR240607C00034000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 1.55 | 1.52 | 1.66 | +0.39 | +33.62% | 9 | 15 | 32.18% |
| AR240614C00034000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 1.27 | 1.68 | 1.87 | 0.00 | - | 16 | 23 | 33.79% |
| AR240621C00034000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.86 | 1.85 | 1.90 | +0.50 | +36.76% | 302 | 1,817 | 31.06% |
| AR240628C00034000 | 2024-05-17 11:41AM EDT | 2024-06-28 | 1.78 | 1.98 | 2.28 | -0.22 | -11.00% | 16 | 73 | 36.72% |
| AR240816C00034000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 3.10 | 3.05 | 3.15 | +0.32 | +11.51% | 5 | 173 | 37.96% |
| AR241115C00034000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 3.80 | 4.50 | 4.65 | 0.00 | - | 1 | 405 | 42.54% |
| AR250117C00034000 | 2024-05-17 11:51AM EDT | 2025-01-17 | 5.15 | 5.30 | 5.40 | -0.05 | -0.96% | 1 | 4 | 43.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00034000 | 2024-05-17 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.19 | -0.09 | -90.00% | 286 | 818 | 57.81% |
| AR240524P00034000 | 2024-05-16 1:27PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.18 | -0.23 | -58.97% | 4 | 161 | 26.47% |
| AR240531P00034000 | 2024-05-16 2:11PM EDT | 2024-05-31 | 0.54 | 0.26 | 0.33 | -0.01 | -1.82% | 3 | 125 | 25.88% |
| AR240607P00034000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 0.46 | 0.40 | 0.98 | -0.44 | -48.89% | 1 | 28 | 42.19% |
| AR240614P00034000 | 2024-05-15 2:59PM EDT | 2024-06-14 | 1.00 | 0.58 | 0.71 | 0.00 | - | 4 | 5 | 29.44% |
| AR240621P00034000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 0.70 | 0.67 | 0.72 | -0.34 | -32.69% | 195 | 1,244 | 26.66% |
| AR240628P00034000 | 2024-05-17 9:44AM EDT | 2024-06-28 | 1.08 | 0.68 | 0.88 | +0.03 | +2.86% | 1 | 55 | 27.98% |
| AR240816P00034000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 1.67 | 1.63 | 1.67 | -0.18 | -9.73% | 6 | 569 | 30.91% |
| AR241115P00034000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 3.55 | 2.52 | 2.76 | 0.00 | - | 2 | 21 | 33.28% |
| AR250117P00034000 | 2024-05-15 10:01AM EDT | 2025-01-17 | 3.70 | 3.20 | 3.25 | 0.00 | - | 19 | 93 | 33.11% |
© 2024 Yahoo. All rights reserved.