Stocks Options

LAST PRICE
25.4600
TODAY'S CHANGE (%)
Trending Up0.1300 (0.5132%)

Bid / Lots
24.6400/ 1
Ask / Lots
26.4900/ 1
Open / Previous Close
25.2800 / 25.3300
Day Range
Low 25.0050
High 25.6399
52 Week Range
Low 20.1000
High 36.2750
Volume
3,878,848
above 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 37.853

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARIn the Money	$10.30In the Money	$11.35In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$9.25In the Money	$11.35In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$7.40In the Money	$9.65In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$7.30In the Money	$8.05In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$5.35In the Money	$8.35In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$5.30In the Money	$6.70In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ARIn the Money	$4.30In the Money	$4.70In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$3.35In the Money	$5.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	AROut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ARIn the Money	$2.87In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	ARNear the Money	$0.02Near the Money	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
ARIn the Money	$2.35In the Money	$2.96In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	ARNear the Money	$0.03Near the Money	$0.06Near the Money	$0.08Near the Money	$-0.20Near the Money	310Near the Money	329Near the Money
ARIn the Money	$1.93In the Money	$2.13In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	ARNear the Money	$0.06Near the Money	$0.09Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ARIn the Money	$1.16In the Money	$1.72In the Money	$4.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	ARNear the Money	$0.11Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
ARIn the Money	$1.06In the Money	$1.37In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	ARNear the Money	$0.20Near the Money	$0.24Near the Money	$0.27Near the Money	$0.09Near the Money	1Near the Money	24Near the Money
ARUnderlying issue's last price	$0.82Underlying issue's last price	$0.86Underlying issue's last price	$0.66Underlying issue's last price	$0.01Underlying issue's last price	10Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$25.00Underlying issue's last price	ARUnderlying issue's last price	$0.33Underlying issue's last price	$0.39Underlying issue's last price	$0.49Underlying issue's last price	$-0.01Underlying issue's last price	11Underlying issue's last price	274Underlying issue's last price
ARNear the Money	$0.31Near the Money	$0.37Near the Money	$0.30Near the Money	$-0.05Near the Money	96Near the Money	99Near the Money	Filter Table By Strike Price of$26.00	ARIn the Money	$0.84In the Money	$0.89In the Money	$0.94In the Money	$0.22In the Money	16In the Money	241In the Money
ARNear the Money	$0.09Near the Money	$0.14Near the Money	$0.11Near the Money	$0.00Near the Money	9Near the Money	227Near the Money	Filter Table By Strike Price of$27.00	ARIn the Money	$1.47In the Money	$1.68In the Money	$1.71In the Money	$0.00In the Money	---In the Money	80In the Money
ARNear the Money	$0.02Near the Money	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$28.00	ARIn the Money	$2.32In the Money	$2.74In the Money	$1.36In the Money	$0.00In the Money	---In the Money	8In the Money
AROut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$28.50	ARIn the Money	$2.80In the Money	$3.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money	Filter Table By Strike Price of$29.00	ARIn the Money	$2.85In the Money	$4.50In the Money	$1.63In the Money	$0.00In the Money	---In the Money	4In the Money
AROut of the Money	$0.01Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	ARIn the Money	$2.22In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money	Filter Table By Strike Price of$30.00	ARIn the Money	$3.40In the Money	$6.70In the Money	$4.10In the Money	$0.00In the Money	---In the Money	4In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	ARIn the Money	$3.15In the Money	$7.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$31.00	ARIn the Money	$4.40In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	ARIn the Money	$5.00In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	ARIn the Money	$5.50In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$32.50	ARIn the Money	$6.00In the Money	$7.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$33.00	ARIn the Money	$6.50In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	ARIn the Money	$8.45In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$35.00	ARIn the Money	$8.50In the Money	$9.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.73Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	ARIn the Money	$8.95In the Money	$11.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	ARIn the Money	$10.55In the Money	$13.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.62Out of the Money	---Out 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	$10.95In the Money	$14.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.61Out of the Money	---Out 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	$11.85In the Money	$13.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$14.40In the Money	$14.75In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)