Stocks Options

LAST PRICE
27.4400
TODAY'S CHANGE (%)
Trending Up0.1900 (0.6972%)

Bid / Lots
26.5000/ 1
Ask / Lots
27.8000/ 1
Open / Previous Close
27.2500 / 27.2500
Day Range
Low 26.7900
High 27.5800
52 Week Range
Low 20.1000
High 36.2750
Volume
4,413,041
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 37.830

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ARIn the Money	$12.30In 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$15.00	AROut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$11.35In the Money	$11.55In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$10.35In 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$17.00	AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$9.30In the Money	$9.55In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$8.35In the Money	$8.50In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$7.35In the Money	$7.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$6.35In the Money	$6.55In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$5.35In the Money	$5.55In the Money	$6.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.00	AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ARIn the Money	$4.85In the Money	$5.00In 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	$0.52Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ARIn the Money	$4.30In the Money	$4.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$23.00	AROut of the Money	---Out of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ARIn the Money	$3.85In the Money	$4.05In 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	$0.52Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
ARIn the Money	$3.35In the Money	$3.50In the Money	$3.43In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$24.00	AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	793Out of the Money
ARIn the Money	$2.84In the Money	$3.05In the Money	$1.24In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$24.50	ARNear the Money	---Near the Money	$0.52Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
ARIn the Money	$2.31In the Money	$2.53In the Money	$2.58In the Money	$0.94In the Money	500In the Money	592In the Money	Filter Table By Strike Price of$25.00	ARNear the Money	---Near the Money	$0.52Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	209Near the Money
ARIn the Money	$1.35In the Money	$2.21In the Money	$1.30In the Money	$0.23In the Money	30In the Money	491In the Money	Filter Table By Strike Price of$26.00	ARNear the Money	---Near the Money	$0.01Near the Money	$0.05Near the Money	$0.01Near the Money	1Near the Money	420Near the Money
ARUnderlying issue's last price	$0.36Underlying issue's last price	$0.56Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	106Underlying issue's last price	500Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	ARUnderlying issue's last price	---Underlying issue's last price	$0.09Underlying issue's last price	$0.02Underlying issue's last price	$-0.04Underlying issue's last price	7Underlying issue's last price	383Underlying issue's last price
ARNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	139Near the Money	1,091Near the Money	Filter Table By Strike Price of$28.00	ARIn the Money	$0.52In the Money	$0.62In the Money	$0.50In the Money	$-0.22In the Money	42In the Money	386In the Money
ARNear the Money	---Near the Money	$0.52Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	312Near the Money	Filter Table By Strike Price of$28.50	ARIn the Money	$0.96In the Money	$1.12In the Money	$1.60In the Money	$0.00In the Money	---In the Money	581In the Money
ARNear the Money	---Near the Money	$0.19Near the Money	$0.01Near the Money	$-0.02Near the Money	25Near the Money	106Near the Money	Filter Table By Strike Price of$29.00	ARIn the Money	$1.17In the Money	$1.64In the Money	$2.14In the Money	$-0.06In the Money	10In the Money	103In the Money
ARNear the Money	---Near the Money	$0.20Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	40Near the Money	Filter Table By Strike Price of$29.50	ARIn the Money	$1.93In the Money	$2.24In the Money	$1.51In the Money	$0.00In the Money	---In the Money	14In the Money
ARNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	794Near the Money	Filter Table By Strike Price of$30.00	ARIn the Money	$2.44In the Money	$2.68In the Money	$2.71In the Money	$-0.70In the Money	3In the Money	30In the Money
AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$30.50	ARIn the Money	$2.94In the Money	$3.15In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In the Money
AROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$31.00	ARIn the Money	$2.56In the Money	$3.70In the Money	$4.35In the Money	$0.00In the Money	---In the Money	32In the Money
AROut of the Money	---Out of the Money	$0.53Out 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$31.50	ARIn the Money	$3.95In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money	Filter Table By Strike Price of$32.00	ARIn the Money	$4.45In the Money	$4.65In the Money	$3.55In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$32.50	ARIn the Money	$4.95In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money	Filter Table By Strike Price of$33.00	ARIn the Money	$5.50In the Money	$5.65In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$34.00	ARIn the Money	$6.50In the Money	$6.65In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$35.00	ARIn the Money	$7.50In the Money	$7.70In the Money	$6.37In the Money	$0.00In the Money	---In the Money	6In the Money
AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$36.00	ARIn the Money	$8.45In the Money	$8.70In the Money	$10.49In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$37.00	ARIn the Money	$9.45In the Money	$9.70In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.31Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$38.00	ARIn the Money	$10.45In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.52Out 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	$11.50In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.73Out 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	$12.50In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.53Out 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	$13.45In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.52Out 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	$14.50In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.52Out 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	$15.45In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.52Out 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$44.00	ARIn the Money	$16.50In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.15Out 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$45.00	ARIn the Money	$17.45In the Money	$17.65In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)