Advertisement
Advertisement
U.S. markets open in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Antero Resources Corporation (AR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.67+0.92 (+2.57%)
At close: 04:00PM EDT
36.80 +0.13 (+0.35%)
Pre-Market: 04:00AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AR220812C000190002022-07-08 10:01AM EDT19.0012.3017.4018.100.00-22285.16%
AR220812C000210002022-07-11 10:08AM EDT21.0010.600.000.000.00--00.00%
AR220812C000270002022-07-15 3:36PM EDT27.006.500.000.000.00--00.00%
AR220812C000300002022-08-05 3:54PM EDT30.006.700.000.000.00-2100.00%
AR220812C000305002022-08-05 10:08AM EDT30.507.120.000.000.00-200.00%
AR220812C000310002022-08-05 9:59AM EDT31.006.800.000.000.00-1500.00%
AR220812C000320002022-07-29 12:26PM EDT32.007.670.000.000.00-200.00%
AR220812C000330002022-08-04 12:32PM EDT33.004.150.000.000.00-2200.00%
AR220812C000335002022-08-02 11:15AM EDT33.504.530.000.000.00--00.00%
AR220812C000340002022-07-29 3:23PM EDT34.005.840.000.000.00-100.00%
AR220812C000350002022-08-05 9:32AM EDT35.002.000.000.000.00-1000.00%
AR220812C000355002022-08-04 3:59PM EDT35.501.650.000.000.00--00.00%
AR220812C000360002022-08-05 3:11PM EDT36.001.800.000.000.00-1100.00%
AR220812C000365002022-08-05 3:45PM EDT36.501.400.000.000.00-800.00%
AR220812C000370002022-08-05 11:14AM EDT37.001.530.000.000.00-1703.13%
AR220812C000375002022-08-05 1:11PM EDT37.501.250.000.000.00-3706.25%
AR220812C000380002022-08-05 3:32PM EDT38.000.800.000.000.00-5806.25%
AR220812C000385002022-08-05 11:07AM EDT38.500.870.000.000.00-3012.50%
AR220812C000390002022-08-05 11:53AM EDT39.000.610.000.000.00-80012.50%
AR220812C000395002022-08-05 2:33PM EDT39.500.450.000.000.00-15012.50%
AR220812C000400002022-08-05 3:56PM EDT40.000.250.000.000.00-140025.00%
AR220812C000405002022-08-05 3:58PM EDT40.500.200.000.000.00-16025.00%
AR220812C000410002022-08-05 1:23PM EDT41.000.250.000.000.00-3025.00%
AR220812C000415002022-08-01 2:21PM EDT41.500.840.000.000.00-1025.00%
AR220812C000420002022-08-05 10:14AM EDT42.000.200.000.000.00-2025.00%
AR220812C000425002022-08-03 9:53AM EDT42.500.350.000.000.00-1025.00%
AR220812C000430002022-07-29 9:32AM EDT43.001.000.000.000.00-1025.00%
AR220812C000440002022-07-27 9:49AM EDT44.000.900.000.000.00-1050.00%
AR220812C000450002022-08-03 2:10PM EDT45.000.150.000.000.00-7050.00%
AR220812C000460002022-07-27 3:04PM EDT46.000.600.000.000.00--050.00%
AR220812C000470002022-07-28 11:23AM EDT47.000.250.000.000.00--050.00%
AR220812C000500002022-07-28 2:47PM EDT50.000.050.000.000.00--050.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AR220812P000250002022-07-12 9:50AM EDT25.001.000.000.000.00-2050.00%
AR220812P000270002022-07-28 10:15AM EDT27.000.180.000.000.00-1050.00%
AR220812P000280002022-07-28 10:15AM EDT28.000.280.000.000.00-1050.00%
AR220812P000290002022-07-26 12:05PM EDT29.000.250.000.000.00-3050.00%
AR220812P000300002022-07-26 2:34PM EDT30.000.300.000.000.00-1050.00%
AR220812P000310002022-07-18 11:48AM EDT31.001.450.000.000.00-5025.00%
AR220812P000320002022-08-04 11:47AM EDT32.000.250.000.000.00-3025.00%
AR220812P000325002022-08-05 3:53PM EDT32.500.180.000.000.00-56025.00%
AR220812P000330002022-08-05 9:48AM EDT33.000.370.000.000.00-3025.00%
AR220812P000335002022-08-01 11:18AM EDT33.500.400.000.000.00--025.00%
AR220812P000340002022-08-05 3:21PM EDT34.000.360.000.000.00-2012.50%
AR220812P000345002022-08-05 3:53PM EDT34.500.520.000.000.00-1012.50%
AR220812P000350002022-08-05 3:52PM EDT35.000.650.000.000.00-46012.50%
AR220812P000355002022-08-05 2:11PM EDT35.500.700.000.000.00-706.25%
AR220812P000360002022-08-05 1:02PM EDT36.000.850.000.000.00-506.25%
AR220812P000365002022-08-05 3:02PM EDT36.501.150.000.000.00-201.56%
AR220812P000370002022-08-05 3:52PM EDT37.001.500.000.000.00-6200.00%
AR220812P000375002022-08-05 3:52PM EDT37.501.790.000.000.00-1500.00%
AR220812P000380002022-08-05 9:55AM EDT38.001.600.000.000.00-400.00%
AR220812P000385002022-08-03 2:37PM EDT38.501.900.000.000.00-500.00%
AR220812P000390002022-08-05 2:59PM EDT39.002.670.000.000.00-1700.00%
AR220812P000395002022-08-01 10:02AM EDT39.502.100.000.000.00--00.00%
AR220812P000400002022-07-26 11:43AM EDT40.002.930.000.000.00--00.00%
AR220812P000450002022-07-18 12:23PM EDT45.0011.250.000.000.00-1100.00%
Advertisement
Advertisement