AR - Antero Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AR190920C000015002019-08-19 2:50PM EDT1.502.220.000.000.00-1020.00%
AR190920C000020002019-08-07 3:31PM EDT2.001.750.000.000.00--300.00%
AR190920C000025002019-07-30 1:58PM EDT2.502.060.000.000.00-104520.00%
AR190920C000030002019-08-16 3:15PM EDT3.000.680.000.000.00-6136170.00%
AR190920C000035002019-08-19 3:29PM EDT3.500.480.000.000.00-251,0960.00%
AR190920C000040002019-08-19 12:48PM EDT4.000.230.000.000.00-324336.25%
AR190920C000045002019-08-19 2:44PM EDT4.500.100.000.000.00-559125.00%
AR190920C000050002019-08-19 1:13PM EDT5.000.050.000.000.00-82,02925.00%
AR190920C000055002019-08-15 11:26AM EDT5.500.040.000.000.00-536925.00%
AR190920C000060002019-08-12 11:05AM EDT6.000.070.000.000.00-103150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AR190920P000025002019-07-31 11:51AM EDT2.500.050.000.000.00--250.00%
AR190920P000030002019-08-19 9:37AM EDT3.000.130.000.000.00-13925.00%
AR190920P000035002019-08-19 12:45PM EDT3.500.220.000.000.00-571,5416.25%
AR190920P000040002019-08-19 12:13PM EDT4.000.500.000.000.00-162,6570.00%
AR190920P000045002019-08-07 3:23PM EDT4.500.950.000.000.00-15530.00%
AR190920P000050002019-08-14 2:12PM EDT5.001.780.000.000.00-11,2660.00%
AR190920P000055002019-08-07 10:20AM EDT5.501.650.000.000.00-400.00%
AR190920P000075002019-07-22 10:37AM EDT7.502.630.000.000.00--10.00%
AR190920P000090002019-08-19 12:00AM EDT9.005.600.000.000.00--70.00%