Stocks Options

LAST PRICE
32.8050
TODAY'S CHANGE (%)
Trending Up0.3250 (1.0006%)

Bid / Lots
32.7100/ 7
Ask / Lots
32.9000/ 1
Open / Previous Close
32.7500 / 32.4800
Day Range
Low 32.7100
High 32.9200
52 Week Range
Low 20.1000
High 36.2750
Volume
28,808
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 38.734

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	$17.50In the Money	$19.15In 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	$15.75In the Money	$18.05In 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	$14.90In the Money	$16.90In 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	$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	$13.70In 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	$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	$12.70In the Money	$15.10In 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	$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	$12.00In the Money	$13.95In 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	$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	$12.00In the Money	$13.35In 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	$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	$10.85In 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$21.00	AROut of the Money	---Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARIn the Money	$11.05In the Money	$12.60In 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	$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	$9.75In the Money	$11.85In 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	$1.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ARIn the Money	$10.00In the Money	$11.40In 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	$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	$9.55In the Money	$10.85In 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	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARIn the Money	$8.50In the Money	$10.40In 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	$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	$8.15In the Money	$9.80In 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	$1.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ARIn the Money	$8.05In the Money	$9.45In 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	$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	$6.80In 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$25.00	AROut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ARIn the Money	$6.15In the Money	$8.05In 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	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ARIn the Money	$5.60In the Money	$6.55In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ARIn the Money	$3.05In the Money	$5.90In the Money	$4.55In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$28.00	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	11Out of the Money
ARIn the Money	$2.45In the Money	$5.70In 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	$2.12In the Money	$5.20In 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	$0.75Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ARIn the Money	$2.62In the Money	$4.50In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
ARIn the Money	$1.73In the Money	$3.40In the Money	$4.05In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$30.00	ARNear the Money	---Near the Money	$0.22Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
ARIn the Money	$1.14In the Money	$2.86In the Money	$2.06In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$30.50	ARNear the Money	---Near the Money	$0.75Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
ARIn the Money	$0.67In the Money	$2.96In the Money	$1.94In 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	$0.75Near the Money	$1.20Near the Money	$0.00Near the Money	---Near the Money	33Near the Money
ARUnderlying issue's last price	$0.65Underlying issue's last price	$0.98Underlying issue's last price	$1.67Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	511Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	ARUnderlying issue's last price	---Underlying issue's last price	$0.75Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	59Underlying issue's last price
ARNear the Money	---Near the Money	$0.74Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	426Near the Money	Filter Table By Strike Price of$33.00	ARIn the Money	$0.17In the Money	$0.44In the Money	$0.70In the Money	$0.00In the Money	---In the Money	216In the Money
ARNear the Money	---Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	329Near the Money	Filter Table By Strike Price of$34.00	ARIn the Money	$0.95In the Money	$1.47In the Money	$1.29In the Money	$0.00In the Money	---In the Money	1In the Money
ARNear the Money	---Near the Money	$0.75Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	247Near the Money	Filter Table By Strike Price of$35.00	ARIn the Money	$1.12In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$36.00	ARIn the Money	$1.08In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$37.00	ARIn the Money	$2.81In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.00Out 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	$3.05In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.00Out 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	$4.05In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.00Out 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	$5.05In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.00Out 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	$6.05In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.00Out 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	$7.05In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AROut of the Money	---Out of the Money	$1.00Out 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	$8.05In the Money	$12.35In 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)