NYSE - Delayed Quote • USD
Antero Resources Corporation (AR)
At close: May 6 at 4:00 PM EDT
Pre-Market: 5:41 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510C00024500 | 4/25/2024 7:56 PM | 24.5 | 8.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AR240510C00025500 | 4/22/2024 6:07 PM | 25.5 | 5.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AR240510C00027000 | 5/1/2024 2:41 PM | 27 | 5.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AR240510C00027500 | 4/19/2024 7:22 PM | 27.5 | 2.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AR240510C00028000 | 4/26/2024 7:17 PM | 28 | 5.83 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| AR240510C00028500 | 4/18/2024 7:45 PM | 28.5 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| AR240510C00029000 | 5/6/2024 6:27 PM | 29 | 5.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AR240510C00029500 | 5/2/2024 2:09 PM | 29.5 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AR240510C00030000 | 4/25/2024 1:31 PM | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AR240510C00030500 | 5/2/2024 5:44 PM | 30.5 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| AR240510C00031000 | 5/6/2024 4:43 PM | 31 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| AR240510C00031500 | 5/6/2024 7:36 PM | 31.5 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| AR240510C00032000 | 5/3/2024 2:26 PM | 32 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AR240510C00032500 | 5/3/2024 5:32 PM | 32.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| AR240510C00033000 | 5/6/2024 4:43 PM | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 0.00% |
| AR240510C00033500 | 5/6/2024 7:58 PM | 33.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 187 | 0 | 0.00% |
| AR240510C00034000 | 5/6/2024 7:49 PM | 34 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 0.00% |
| AR240510C00034500 | 5/6/2024 7:38 PM | 34.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 1.56% |
| AR240510C00035000 | 5/6/2024 6:21 PM | 35 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 6.25% |
| AR240510C00035500 | 5/6/2024 2:39 PM | 35.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| AR240510C00036000 | 5/6/2024 4:46 PM | 36 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 12.50% |
| AR240510C00037000 | 4/26/2024 3:03 PM | 37 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AR240510C00038000 | 4/30/2024 3:20 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| AR240510C00039000 | 4/25/2024 5:50 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240510P00025000 | 4/9/2024 4:57 PM | 25 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AR240510P00026000 | 4/23/2024 4:35 PM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AR240510P00026500 | 4/10/2024 2:32 PM | 26.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AR240510P00027000 | 5/2/2024 1:49 PM | 27 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| AR240510P00027500 | 4/8/2024 2:24 PM | 27.5 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AR240510P00028000 | 4/25/2024 5:48 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AR240510P00028500 | 4/15/2024 2:08 PM | 28.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| AR240510P00029000 | 4/25/2024 5:04 PM | 29 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AR240510P00029500 | 5/2/2024 2:16 PM | 29.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AR240510P00030000 | 5/2/2024 2:44 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| AR240510P00030500 | 5/6/2024 6:46 PM | 30.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AR240510P00031000 | 5/1/2024 6:16 PM | 31 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| AR240510P00031500 | 5/2/2024 4:34 PM | 31.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| AR240510P00032000 | 5/6/2024 7:00 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AR240510P00032500 | 5/6/2024 6:27 PM | 32.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
| AR240510P00033000 | 5/6/2024 7:22 PM | 33 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| AR240510P00033500 | 5/6/2024 1:56 PM | 33.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 6.25% |
| AR240510P00034000 | 5/6/2024 7:00 PM | 34 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 3.13% |
| AR240510P00034500 | 5/6/2024 7:52 PM | 34.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 0.00% |
| AR240510P00035000 | 4/30/2024 2:15 PM | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
RRC Range Resources Corporation
37.15
+4.03%
EQT EQT Corporation
41.04
+1.91%
SWN Southwestern Energy Company
7.34
+3.67%
SM SM Energy Company
50.72
+1.18%
MTDR Matador Resources Company
64.08
+1.26%
CRK Comstock Resources, Inc.
10.32
+3.41%
CHK Chesapeake Energy Corporation
89.08
+2.78%
APA APA Corporation
29.92
+2.26%
CIVI Civitas Resources, Inc.
75.36
-0.19%
CNX CNX Resources Corporation
24.02
+3.13%