Stocks Options

LAST PRICE
33.1400
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0906%)

Bid / Lots
33.1300/ 2
Ask / Lots
33.1400/ 9
Open / Previous Close
33.9600 / 33.1100
Day Range
Low 33.1200
High 34.6500
52 Week Range
Low 20.1000
High 36.2750
Volume
4,111,322
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 38.901

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARIn the Money	$18.00In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$16.90In the Money	$17.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	AROut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$16.00In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	AROut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$15.00In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	AROut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$13.95In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$12.95In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$12.45In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	AROut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$12.00In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	AROut of the Money	---Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARIn the Money	$11.50In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$11.00In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AROut of the Money	---Out of the Money	$0.43Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ARIn the Money	$10.50In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	AROut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$10.05In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARIn the Money	$9.50In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$9.05In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	AROut of the Money	---Out of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ARIn the Money	$8.45In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$8.10In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ARIn the Money	$7.05In the Money	$7.45In the Money	$7.13In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	AROut of the Money	---Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ARIn the Money	$6.00In the Money	$6.40In the Money	$1.03In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$27.00	AROut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ARIn the Money	$5.10In the Money	$5.40In the Money	$6.44In the Money	$1.34In the Money	5In the Money	23In the Money	Filter Table By Strike Price of$28.00	AROut of the Money	---Out of the Money	$0.23Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ARIn the Money	$4.45In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	AROut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$4.05In the Money	$4.45In the Money	$4.10In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$29.00	AROut of the Money	---Out of the Money	$0.21Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARIn the Money	$3.60In the Money	$4.05In the Money	$4.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$29.50	AROut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.03Out of the Money	118Out of the Money	---Out of the Money
ARIn the Money	$2.96In the Money	$3.40In the Money	$4.05In the Money	$0.55In the Money	2In the Money	40In the Money	Filter Table By Strike Price of$30.00	AROut of the Money	---Out of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ARIn the Money	$2.47In the Money	$2.93In the Money	$3.94In the Money	$2.59In the Money	6In the Money	16In the Money	Filter Table By Strike Price of$30.50	ARNear the Money	---Near the Money	$0.26Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
ARIn the Money	$2.11In the Money	$2.42In the Money	$2.54In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$31.00	ARNear the Money	---Near the Money	$0.27Near the Money	$1.20Near the Money	$0.00Near the Money	---Near the Money	33Near the Money
ARIn the Money	$1.13In the Money	$1.49In the Money	$1.67In the Money	$0.35In the Money	3In the Money	508In the Money	Filter Table By Strike Price of$32.00	ARNear the Money	$0.08Near the Money	$0.14Near the Money	$0.07Near the Money	$-0.08Near the Money	8Near the Money	51Near the Money
ARUnderlying issue's last price	$0.38Underlying issue's last price	$0.68Underlying issue's last price	$1.24Underlying issue's last price	$0.59Underlying issue's last price	5Underlying issue's last price	435Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	ARUnderlying issue's last price	$0.36Underlying issue's last price	$0.76Underlying issue's last price	$0.29Underlying issue's last price	$-0.29Underlying issue's last price	19Underlying issue's last price	178Underlying issue's last price
ARNear the Money	$0.05Near the Money	$0.30Near the Money	$0.33Near the Money	$0.06Near the Money	16Near the Money	313Near the Money	Filter Table By Strike Price of$34.00	ARIn the Money	$0.98In the Money	$1.31In the Money	$0.33In the Money	$-0.82In the Money	3In the Money	7In the Money
ARNear the Money	$0.04Near the Money	$0.14Near the Money	$0.09Near the Money	$-0.03Near the Money	77Near the Money	160Near the Money	Filter Table By Strike Price of$35.00	ARIn the Money	$1.68In the Money	$2.07In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ARNear the Money	---Near the Money	$0.13Near the Money	$0.07Near the Money	$0.01Near the Money	11Near the Money	59Near the Money	Filter Table By Strike Price of$36.00	ARIn the Money	$2.64In the Money	$2.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	52Out of the Money	18Out of the Money	Filter Table By Strike Price of$37.00	ARIn the Money	$3.65In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	ARIn the Money	$4.55In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	ARIn the Money	$5.55In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	ARIn the Money	$6.55In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	ARIn the Money	$7.60In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	ARIn the Money	$8.55In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	ARIn the Money	$9.60In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Antero Resources Corp
NYSE:ARUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)