Stocks Options

LAST PRICE
32.6900
TODAY'S CHANGE (%)
Trending Up0.2100 (0.6466%)

Bid / Lots
32.5000/ 5
Ask / Lots
35.2500/ 1
Open / Previous Close
32.7500 / 32.4800
Day Range
Low 32.5600
High 33.0000
52 Week Range
Low 20.1000
High 36.2750
Volume
1,913,694
below 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 38.754

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARIn the Money	$15.95In the Money	$17.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$14.85In the Money	$16.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$13.00In the Money	$15.00In the Money	$8.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$18.00	AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$12.90In the Money	$14.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$19.00	AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$11.85In the Money	$13.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$9.50In the Money	$13.85In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ARIn the Money	$9.65In the Money	$11.10In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ARIn the Money	$9.95In the Money	$10.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$7.80In the Money	$10.10In 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	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ARIn the Money	$8.55In the Money	$9.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$8.05In the Money	$8.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$7.10In the Money	$8.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ARIn the Money	$6.00In the Money	$7.00In the Money	$1.74In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.00	AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ARIn the Money	$4.65In the Money	$6.05In the Money	$4.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	AROut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
ARIn the Money	$4.60In the Money	$5.05In the Money	$5.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$28.00	AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ARIn the Money	$3.65In the Money	$4.60In 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	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARIn the Money	$2.86In the Money	$4.05In the Money	$4.56In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$29.00	AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ARIn the Money	$2.66In the Money	$3.65In the Money	$2.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.03Out of the Money	14Out of the Money	---Out of the Money
ARIn the Money	$2.55In the Money	$3.00In the Money	$3.45In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$30.00	ARNear the Money	---Near the Money	$0.23Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	39Near the Money
ARIn the Money	$2.16In the Money	$2.63In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	ARNear the Money	$0.04Near the Money	$0.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ARIn the Money	$1.64In the Money	$2.11In the Money	$2.03In the Money	$-0.60In the Money	4In the Money	101In the Money	Filter Table By Strike Price of$31.00	ARNear the Money	$0.09Near the Money	$0.31Near the Money	$0.12Near the Money	$0.00Near the Money	1Near the Money	20Near the Money
ARUnderlying issue's last price	$0.89Underlying issue's last price	$1.32Underlying issue's last price	$1.13Underlying issue's last price	$-0.44Underlying issue's last price	2Underlying issue's last price	126Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	ARUnderlying issue's last price	$0.22Underlying issue's last price	$0.52Underlying issue's last price	$0.30Underlying issue's last price	$-0.24Underlying issue's last price	17Underlying issue's last price	78Underlying issue's last price
ARNear the Money	$0.43Near the Money	$0.79Near the Money	$0.55Near the Money	$-0.02Near the Money	7Near the Money	128Near the Money	Filter Table By Strike Price of$33.00	ARIn the Money	$0.70In the Money	$0.87In the Money	$0.64In the Money	$0.11In the Money	30In the Money	83In the Money
ARNear the Money	$0.11Near the Money	$0.50Near the Money	$0.27Near the Money	$0.03Near the Money	7Near the Money	155Near the Money	Filter Table By Strike Price of$34.00	ARIn the Money	$1.31In the Money	$1.65In the Money	$1.32In the Money	$0.44In the Money	7In the Money	22In the Money
ARNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.03Near the Money	2Near the Money	552Near the Money	Filter Table By Strike Price of$35.00	ARIn the Money	$2.21In the Money	$2.61In the Money	$1.45In the Money	$0.00In the Money	---In the Money	5In the Money
AROut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.14Out of the Money	50Out of the Money	23Out of the Money	Filter Table By Strike Price of$36.00	ARIn the Money	$3.05In the Money	$3.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	18Out of the Money	31Out of the Money	Filter Table By Strike Price of$37.00	ARIn the Money	$4.00In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$38.00	ARIn the Money	$4.90In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$6.05In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$7.05In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$7.20In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$8.90In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$10.05In the Money	$10.45In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)