AR - Antero Resources Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AR191220C000010002019-12-09 10:18AM EST1.001.401.701.950.00-22325.00%
AR191220C000015002019-12-09 11:21AM EST1.501.101.201.450.00-94124212.50%
AR191220C000020002019-12-12 2:42PM EST2.000.950.750.950.00-211,305181.25%
AR191220C000025002019-12-13 10:00AM EST2.500.380.350.45-0.09-19.15%201,430128.13%
AR191220C000030002019-12-13 9:54AM EST3.000.090.050.15-0.06-40.00%1481,549102.34%
AR191220C000035002019-12-12 3:56PM EST3.500.040.000.050.00-22644114.06%
AR191220C000040002019-12-12 3:36PM EST4.000.030.000.050.00-6451159.38%
AR191220C000045002019-12-11 2:05PM EST4.500.030.000.050.00-5542198.44%
AR191220C000050002019-12-12 3:38PM EST5.000.020.000.050.00-52,185231.25%
AR191220C000055002019-11-01 2:34PM EST5.500.010.000.050.00-44259.38%
AR191220C000060002019-09-12 11:56AM EST6.000.150.000.100.00-100165328.13%
AR191220C000075002019-09-16 1:43PM EST7.500.180.000.100.00-103,539393.75%
AR191220C000100002019-09-24 12:09PM EST10.000.040.000.050.00-10626418.75%
AR191220C000125002019-11-01 2:42PM EST12.500.030.000.050.00-131,513475.00%
AR191220C000150002019-09-17 8:40AM EST15.000.050.000.050.00-1274518.75%
AR191220C000175002019-05-20 9:28AM EST17.500.050.000.150.00-1020659.38%
AR191220C000200002019-11-04 10:06AM EST20.000.030.000.050.00-816587.50%
AR191220C000225002019-06-09 11:15PM EST22.500.400.000.150.00-012721.88%
AR191220C000250002019-06-09 11:15PM EST25.000.700.000.150.00-0152746.88%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AR191220P000015002019-12-09 11:52AM EST1.500.020.000.750.00-516751.56%
AR191220P000020002019-12-10 3:33PM EST2.000.030.000.050.00-1648171.88%
AR191220P000025002019-12-12 3:21PM EST2.500.050.000.100.00-828,185103.13%
AR191220P000030002019-12-13 9:36AM EST3.000.200.200.350.00-103,26698.44%
AR191220P000035002019-12-12 11:18AM EST3.500.590.550.800.00-110882195.31%
AR191220P000040002019-12-09 12:46PM EST4.001.301.051.300.00-1227254.69%
AR191220P000045002019-09-10 9:36AM EST4.500.901.751.900.00--130321.88%
AR191220P000050002019-11-06 10:24AM EST5.002.032.702.950.00-40603690.63%
AR191220P000055002019-08-09 9:38AM EST5.502.051.902.000.00-220.00%
AR191220P000060002019-08-18 11:00PM EST6.002.502.152.350.00--50.00%
AR191220P000075002019-12-09 2:40PM EST7.505.004.504.800.00-2108479.69%
AR191220P000100002019-12-11 9:36AM EST10.007.337.007.700.00-3400615.63%
AR191220P000125002019-06-07 10:38AM EST12.505.756.907.100.00-2550.00%
AR191220P000150002019-06-07 10:38AM EST15.008.209.409.500.00-5810.00%
AR191220P000175002019-06-07 10:38AM EST17.5010.8011.8012.100.00-0750.00%
AR191220P000200002019-06-09 11:15PM EST20.0010.3514.4014.700.00-000.00%