NYSE - Nasdaq Real Time Price USD
Antero Midstream Corporation (AM)
16.66
+0.15
+(0.91%)
As of 12:56:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AM250516C00003000 | 4/22/2025 2:37 PM | 3 | 13.69 | 12.50 | 14.90 | 0.00 | 0.00% | 6 | 0 | 331.25% |
| AM250516C00005000 | 4/22/2025 12:39 PM | 5 | 11.84 | 10.50 | 12.90 | 0.00 | 0.00% | 5 | 0 | 234.38% |
| AM250516C00008000 | 4/22/2025 11:45 AM | 8 | 8.74 | 7.50 | 9.50 | 0.00 | 0.00% | 2 | 0 | 310.35% |
| AM250516C00010000 | 4/22/2025 12:02 PM | 10 | 6.73 | 5.40 | 7.70 | 0.00 | 0.00% | 40 | 0 | 257.81% |
| AM250516C00012000 | 2/24/2025 10:08 AM | 12 | 4.10 | 5.30 | 6.80 | 0.00 | 0.00% | 2 | 40 | 223.14% |
| AM250516C00013000 | 3/7/2025 10:00 AM | 13 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| AM250516C00014000 | 4/8/2025 1:09 PM | 14 | 2.35 | 2.60 | 2.75 | 0.00 | 0.00% | - | 0 | 52.34% |
| AM250516C00015000 | 4/22/2025 2:28 PM | 15 | 1.85 | 1.60 | 1.80 | 0.20 | 12.12% | 3 | 50 | 41.60% |
| AM250516C00016000 | 4/23/2025 11:41 AM | 16 | 0.99 | 0.85 | 1.00 | 0.19 | 23.75% | 31 | 71 | 37.01% |
| AM250516C00017000 | 4/23/2025 11:41 AM | 17 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 20 | 1,831 | 35.25% |
| AM250516C00018000 | 4/23/2025 11:50 AM | 18 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 21 | 1,784 | 37.70% |
| AM250516C00019000 | 4/21/2025 12:06 PM | 19 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 86 | 423 | 34.96% |
| AM250516C00020000 | 4/17/2025 11:53 AM | 20 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 410 | 52.73% |
| AM250516C00027000 | 12/16/2024 12:09 AM | 27 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 17 | 147.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AM250516P00010000 | 2/20/2025 11:49 AM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 176.76% |
| AM250516P00012000 | 4/7/2025 10:02 AM | 12 | 0.16 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 156 | 124.02% |
| AM250516P00013000 | 4/9/2025 9:30 AM | 13 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | - | 3 | 96.29% |
| AM250516P00014000 | 4/17/2025 1:32 PM | 14 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 41 | 32 | 59.77% |
| AM250516P00015000 | 4/22/2025 1:29 PM | 15 | 0.18 | 0.10 | 0.25 | 0.00 | 0.00% | 51 | 456 | 51.17% |
| AM250516P00016000 | 4/23/2025 10:21 AM | 16 | 0.28 | 0.25 | 0.30 | -0.13 | -31.71% | 47 | 3,027 | 34.08% |
| AM250516P00017000 | 4/22/2025 10:14 AM | 17 | 0.55 | 0.70 | 0.80 | -0.39 | -41.49% | 2 | 943 | 35.55% |
| AM250516P00018000 | 4/22/2025 1:18 PM | 18 | 1.61 | 1.45 | 1.55 | 0.00 | 0.00% | 14 | 3,247 | 38.09% |
| AM250516P00019000 | 4/3/2025 10:49 AM | 19 | 1.43 | 2.25 | 2.50 | 0.00 | 0.00% | 2 | 1 | 47.66% |
| AM250516P00020000 | 4/22/2025 12:02 PM | 20 | 3.60 | 3.20 | 3.50 | 0.00 | 0.00% | 40 | 9 | 59.38% |
| AM250516P00024000 | 3/24/2025 11:45 AM | 24 | 6.20 | 7.20 | 7.50 | 0.00 | 0.00% | - | 4 | 56.25% |
| AM250516P00025000 | 3/27/2025 11:19 AM | 25 | 7.10 | 8.10 | 8.50 | 0.00 | 0.00% | 1 | 2 | 104.69% |
| AM250516P00026000 | 3/27/2025 11:19 AM | 26 | 8.10 | 9.10 | 9.50 | 0.00 | 0.00% | - | 16 | 112.11% |
| AM250516P00027000 | 4/1/2025 10:50 AM | 27 | 9.10 | 10.10 | 10.50 | 0.00 | 0.00% | - | 5 | 119.14% |
Related Tickers
WES Western Midstream Partners, LP
38.21
+0.37%
PAA Plains All American Pipeline, L.P.
17.92
+0.93%
HESM Hess Midstream LP
37.75
+0.85%
MPLX MPLX LP
51.50
+1.74%
CQP Cheniere Energy Partners, L.P.
59.38
+0.83%
OKE ONEOK, Inc.
85.23
+1.41%
WMB The Williams Companies, Inc.
58.66
+0.79%
DTM DT Midstream, Inc.
97.38
+1.86%
VNOM Viper Energy, Inc.
40.76
+0.21%
KNTK Kinetik Holdings Inc.
42.13
+0.69%