Antero Resources Corporation (AR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517C00035000 | 2024-05-17 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 1,458 | 2,943 | 27.34% |
| AR240524C00035000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.54 | 0.51 | 0.65 | +0.28 | +107.69% | 85 | 157 | 31.45% |
| AR240531C00035000 | 2024-05-17 2:42PM EDT | 2024-05-31 | 0.46 | 0.70 | 0.83 | -0.19 | -29.23% | 122 | 35 | 29.30% |
| AR240607C00035000 | 2024-05-17 12:44PM EDT | 2024-06-07 | 0.79 | 0.92 | 1.00 | +0.02 | +2.60% | 3 | 23 | 29.20% |
| AR240614C00035000 | 2024-05-17 3:33PM EDT | 2024-06-14 | 1.16 | 1.11 | 1.20 | +0.27 | +30.34% | 30 | 64 | 30.52% |
| AR240621C00035000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.29 | 1.25 | 1.31 | +0.31 | +31.63% | 844 | 1,732 | 29.88% |
| AR240628C00035000 | 2024-05-16 10:24AM EDT | 2024-06-28 | 1.39 | 1.15 | 1.29 | 0.00 | - | 100 | 2 | 26.91% |
| AR240816C00035000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.55 | 2.54 | 2.59 | +0.26 | +11.35% | 245 | 521 | 36.99% |
| AR241115C00035000 | 2024-05-17 3:01PM EDT | 2024-11-15 | 4.05 | 3.00 | 4.90 | +0.30 | +8.00% | 101 | 1,163 | 49.81% |
| AR250117C00035000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 4.83 | 4.80 | 4.90 | +0.32 | +7.10% | 20 | 8,048 | 42.96% |
| AR260116C00035000 | 2024-05-17 11:32AM EDT | 2026-01-16 | 8.27 | 7.30 | 8.70 | +0.42 | +5.35% | 7 | 444 | 48.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240517P00035000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.69 | -0.56 | -87.50% | 182 | 52 | 94.53% |
| AR240524P00035000 | 2024-05-17 10:51AM EDT | 2024-05-24 | 0.83 | 0.47 | 0.52 | -0.08 | -8.79% | 32 | 210 | 25.20% |
| AR240531P00035000 | 2024-05-17 2:43PM EDT | 2024-05-31 | 0.67 | 0.65 | 0.71 | -0.50 | -42.74% | 2 | 58 | 25.10% |
| AR240607P00035000 | 2024-05-13 12:08PM EDT | 2024-06-07 | 1.08 | 0.83 | 0.91 | -0.74 | -40.66% | 3 | 6 | 26.56% |
| AR240614P00035000 | 2024-05-16 2:30PM EDT | 2024-06-14 | 1.40 | 0.97 | 1.09 | 0.00 | - | 25 | 36 | 27.69% |
| AR240621P00035000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 1.12 | 1.09 | 1.13 | -0.17 | -13.18% | 115 | 510 | 25.78% |
| AR240816P00035000 | 2024-05-16 12:30PM EDT | 2024-08-16 | 2.40 | 2.08 | 2.13 | 0.00 | - | 30 | 533 | 30.42% |
| AR241115P00035000 | 2024-05-09 2:17PM EDT | 2024-11-15 | 3.66 | 3.15 | 3.25 | 0.00 | - | 1 | 181 | 32.96% |
| AR250117P00035000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 4.00 | 3.65 | 3.75 | 0.00 | - | 421 | 766 | 32.83% |
| AR260116P00035000 | 2024-05-10 10:22AM EDT | 2026-01-16 | 6.40 | 5.65 | 5.90 | 0.00 | - | 2 | 71 | 32.95% |
© 2024 Yahoo. All rights reserved.