NYSE - Delayed Quote • USD
Antero Resources Corporation (AR)
At close: 4:00 PM EDT
After hours: 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426C00017500 | 4/9/2024 4:48 PM | 17.5 | 12.20 | 15.25 | 16.60 | 0.00 | 0.00% | - | 3 | 834.38% |
| AR240426C00022000 | 3/28/2024 6:18 PM | 22 | 7.30 | 11.50 | 13.70 | 0.00 | 0.00% | 2 | 2 | 771.09% |
| AR240426C00022500 | 4/17/2024 4:29 PM | 22.5 | 6.60 | 11.10 | 12.40 | 0.00 | 0.00% | - | 2 | 621.88% |
| AR240426C00024000 | 4/23/2024 5:53 PM | 24 | 7.15 | 9.60 | 10.15 | 0.00 | 0.00% | 1 | 4 | 360.94% |
| AR240426C00024500 | 3/22/2024 2:06 PM | 24.5 | 2.80 | 3.80 | 5.60 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| AR240426C00025000 | 4/25/2024 7:42 PM | 25 | 8.38 | 8.60 | 8.90 | 0.00 | 0.00% | 2 | 3 | 342.97% |
| AR240426C00025500 | 4/22/2024 7:09 PM | 25.5 | 5.32 | 7.05 | 8.40 | 0.00 | 0.00% | 3 | 8 | 324.22% |
| AR240426C00026000 | 4/17/2024 3:48 PM | 26 | 3.35 | 7.40 | 9.40 | 0.00 | 0.00% | 1 | 9 | 489.06% |
| AR240426C00026500 | 4/25/2024 3:45 PM | 26.5 | 6.15 | 6.35 | 9.40 | 0.00 | 0.00% | 1 | 9 | 457.03% |
| AR240426C00027000 | 4/26/2024 2:00 PM | 27 | 6.25 | 5.20 | 8.60 | 0.73 | 13.22% | 2 | 384 | 268.75% |
| AR240426C00027500 | 4/23/2024 3:02 PM | 27.5 | 2.98 | 4.65 | 6.50 | 0.00 | 0.00% | 2 | 36 | 296.09% |
| AR240426C00028000 | 4/26/2024 7:27 PM | 28 | 5.76 | 4.00 | 6.05 | 3.63 | 170.42% | 16 | 62 | 292.97% |
| AR240426C00028500 | 4/26/2024 7:17 PM | 28.5 | 5.26 | 4.20 | 6.40 | 2.74 | 108.73% | 5 | 114 | 50.00% |
| AR240426C00029000 | 4/26/2024 7:12 PM | 29 | 4.76 | 2.80 | 5.75 | 2.25 | 89.64% | 25 | 123 | 412.89% |
| AR240426C00029500 | 4/25/2024 3:38 PM | 29.5 | 3.17 | 3.30 | 5.00 | 0.00 | 0.00% | 180 | 344 | 336.33% |
| AR240426C00030000 | 4/26/2024 2:42 PM | 30 | 4.00 | 2.80 | 4.85 | 1.35 | 50.94% | 12 | 295 | 121.88% |
| AR240426C00030500 | 4/26/2024 2:34 PM | 30.5 | 3.50 | 2.95 | 5.00 | 1.65 | 89.19% | 21 | 152 | 280.86% |
| AR240426C00031000 | 4/26/2024 7:31 PM | 31 | 3.55 | 1.89 | 3.00 | 1.15 | 47.92% | 55 | 985 | 157.03% |
| AR240426C00031500 | 4/26/2024 3:45 PM | 31.5 | 2.22 | 1.88 | 2.47 | 0.37 | 20.00% | 35 | 305 | 129.30% |
| AR240426C00032000 | 4/26/2024 7:03 PM | 32 | 1.63 | 0.80 | 1.91 | 0.27 | 19.85% | 1,271 | 1,250 | 94.53% |
| AR240426C00032500 | 4/26/2024 7:02 PM | 32.5 | 1.26 | 1.19 | 1.95 | 0.14 | 12.50% | 181 | 535 | 107.81% |
| AR240426C00033000 | 4/26/2024 7:00 PM | 33 | 0.78 | 0.66 | 2.13 | 0.24 | 44.44% | 18 | 397 | 135.16% |
| AR240426C00034000 | 4/26/2024 7:30 PM | 34 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 159 | 67 | 9.38% |
| AR240426C00035000 | 4/1/2024 6:52 PM | 35 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | - | 15 | 137.31% |
| AR240426C00035500 | 4/19/2024 6:07 PM | 35.5 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 14 | 30 | 159.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240426P00020000 | 4/8/2024 4:26 PM | 20 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2 | 987.50% |
| AR240426P00023000 | 4/9/2024 5:07 PM | 23 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 566.41% |
| AR240426P00024000 | 4/16/2024 5:01 PM | 24 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 14 | 15 | 560.94% |
| AR240426P00024500 | 3/28/2024 4:28 PM | 24.5 | 0.07 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 7 | 535.94% |
| AR240426P00025000 | 4/19/2024 6:08 PM | 25 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 14 | 30 | 550.78% |
| AR240426P00025500 | 4/11/2024 2:02 PM | 25.5 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 445.31% |
| AR240426P00026000 | 4/19/2024 5:20 PM | 26 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 30 | 41 | 498.44% |
| AR240426P00026500 | 4/19/2024 2:02 PM | 26.5 | 0.01 | 0.00 | 0.75 | -0.08 | -88.89% | 1 | 254 | 399.22% |
| AR240426P00027000 | 4/22/2024 4:01 PM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 118 | 376.17% |
| AR240426P00027500 | 4/25/2024 6:22 PM | 27.5 | 1.27 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 230 | 200.00% |
| AR240426P00028000 | 4/25/2024 1:45 PM | 28 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 743 | 238.28% |
| AR240426P00028500 | 4/24/2024 3:22 PM | 28.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 131 | 308.59% |
| AR240426P00029000 | 4/24/2024 7:45 PM | 29 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 308 | 251.95% |
| AR240426P00029500 | 4/24/2024 7:58 PM | 29.5 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 27 | 427 | 190.63% |
| AR240426P00030000 | 4/25/2024 1:52 PM | 30 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 34 | 1,917 | 106.25% |
| AR240426P00030500 | 4/25/2024 4:01 PM | 30.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 26 | 219.53% |
| AR240426P00031000 | 4/25/2024 2:49 PM | 31 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 47 | 338 | 197.27% |
| AR240426P00031500 | 4/25/2024 3:38 PM | 31.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 36 | 62.50% |
| AR240426P00032000 | 4/25/2024 3:16 PM | 32 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 15 | 150.78% |
Related Tickers
RRC Range Resources Corporation
37.31
-0.90%
EQT EQT Corporation
40.61
+0.49%
SWN Southwestern Energy Company
7.71
+0.78%
APA APA Corporation
32.49
+0.40%
MTDR Matador Resources Company
65.61
+0.05%
CHK Chesapeake Energy Corporation
92.06
+0.65%
SM SM Energy Company
50.84
+0.79%
CNX CNX Resources Corporation
24.00
+0.25%
CRK Comstock Resources, Inc.
10.32
+0.19%
CTRA Coterra Energy Inc.
28.29
-0.49%