Stocks Options

LAST PRICE
27.2500
TODAY'S CHANGE (%)
Trending Up0.6000 (2.2514%)

Bid / Lots
27.1700/ 1
Ask / Lots
27.2500/ 1
Open / Previous Close
27.3100 / 26.6500
Day Range
Low 26.9600
High 27.7200
52 Week Range
Low 20.1000
High 36.2750
Volume
3,386,077
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 37.783

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	$11.05In the Money	$14.00In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$10.05In the Money	$13.20In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$9.15In the Money	$12.10In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$8.15In 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$18.00	AROut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$7.15In 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$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	$6.15In the Money	$9.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$5.80In the Money	$8.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ARIn the Money	$4.35In the Money	$5.90In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ARIn the Money	$4.70In the Money	$4.90In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ARIn the Money	$4.20In the Money	$4.45In 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	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
ARIn the Money	$2.95In the Money	$3.95In 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	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
ARIn the Money	$2.87In the Money	$3.40In the Money	$3.43In the Money	$1.97In the Money	10In the Money	51In the Money	Filter Table By Strike Price of$24.00	AROut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	13Out of the Money	805Out of the Money
ARIn the Money	$2.55In the Money	$2.92In 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	$0.75Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
ARIn the Money	$2.05In the Money	$2.58In the Money	$1.64In the Money	$0.00In the Money	---In the Money	592In the Money	Filter Table By Strike Price of$25.00	ARNear the Money	---Near the Money	$0.08Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	210Near the Money
ARIn the Money	$1.09In the Money	$1.41In the Money	$1.07In the Money	$0.00In the Money	---In the Money	491In the Money	Filter Table By Strike Price of$26.00	ARNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.08Near the Money	5Near the Money	423Near the Money
ARUnderlying issue's last price	$0.37Underlying issue's last price	$0.59Underlying issue's last price	$0.45Underlying issue's last price	$0.20Underlying issue's last price	294Underlying issue's last price	528Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	ARUnderlying issue's last price	$0.09Underlying issue's last price	$0.14Underlying issue's last price	$0.06Underlying issue's last price	$-0.51Underlying issue's last price	17Underlying issue's last price	384Underlying issue's last price
ARNear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$0.02Near the Money	35Near the Money	1,100Near the Money	Filter Table By Strike Price of$28.00	ARIn the Money	$0.74In the Money	$0.87In the Money	$0.72In the Money	$-0.83In the Money	3In the Money	385In the Money
ARNear the Money	$0.01Near the Money	$0.04Near 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	$1.16In the Money	$1.31In the Money	$1.60In the Money	$-1.02In the Money	13In the Money	1,017In the Money
ARNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	5Near the Money	106Near the Money	Filter Table By Strike Price of$29.00	ARIn the Money	$1.60In the Money	$1.99In the Money	$2.20In the Money	$0.00In the Money	---In 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	$2.12In the Money	$2.30In the Money	$1.51In the Money	$0.00In the Money	---In the Money	15In the Money
ARNear the Money	---Near the Money	$0.15Near the Money	$0.04Near the Money	$0.01Near the Money	3Near the Money	793Near the Money	Filter Table By Strike Price of$30.00	ARIn the Money	$2.59In the Money	$2.81In the Money	$3.41In the Money	$0.00In the Money	---In the Money	79In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$3.15In the Money	$3.30In the Money	$3.60In the Money	$0.00In the Money	---In the Money	4In the Money
AROut of the Money	---Out of the Money	$0.07Out 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	$3.60In the Money	$3.85In the Money	$4.35In the Money	$0.00In the Money	---In the Money	32In the Money
AROut of the Money	---Out of the Money	$0.75Out 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$31.50	ARIn the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	467Out of the Money	Filter Table By Strike Price of$32.00	ARIn the Money	$4.60In the Money	$4.80In the Money	$3.55In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	53Out of the Money	Filter Table By Strike Price of$32.50	ARIn the Money	$5.15In the Money	$5.35In 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	$5.60In the Money	$5.80In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	147Out of the Money	Filter Table By Strike Price of$34.00	ARIn the Money	$6.60In the Money	$6.80In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$7.55In the Money	$9.60In the Money	$6.37In the Money	$0.00In the Money	---In the Money	6In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$8.55In the Money	$9.80In the Money	$10.49In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.75Out 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	$7.85In the Money	$10.85In 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	$10.50In the Money	$11.75In 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	$10.60In the Money	$12.80In 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	$12.55In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.64Out 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	$12.60In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.59Out 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	$13.60In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.56Out 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	$13.60In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.54Out 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	$15.60In the Money	$17.75In 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	$15.60In the Money	$19.60In 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)