Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621C00010000 | 2024-02-26 4:57PM EDT | 10.00 | 5.20 | 7.10 | 7.40 | 0.00 | - | 2 | 0 | 697.66% |
| PR240621C00011000 | 2024-03-13 10:03AM EDT | 11.00 | 5.40 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 757.23% |
| PR240621C00012000 | 2024-03-14 10:58AM EDT | 12.00 | 4.20 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 676.76% |
| PR240621C00013000 | 2024-06-12 3:30PM EDT | 13.00 | 2.55 | 1.90 | 3.50 | 0.00 | - | 2 | 123 | 204.30% |
| PR240621C00014000 | 2024-06-13 12:22PM EDT | 14.00 | 0.97 | 0.15 | 2.05 | 0.00 | - | 1 | 92 | 198.83% |
| PR240621C00015000 | 2024-06-14 3:03PM EDT | 15.00 | 0.25 | 0.25 | 0.30 | -0.15 | -37.50% | 275 | 380 | 36.33% |
| PR240621C00016000 | 2024-06-13 2:46PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 350 | 1,098 | 52.34% |
| PR240621C00017000 | 2024-06-14 3:40PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 2,225 | 57.81% |
| PR240621C00018000 | 2024-06-11 12:59PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6,067 | 78.91% |
| PR240621C00019000 | 2024-06-12 3:40PM EDT | 19.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 1,652 | 96.88% |
| PR240621C00020000 | 2024-06-12 9:33AM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 280 | 149.22% |
| PR240621C00021000 | 2024-04-18 10:55AM EDT | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 129.69% |
| PR240621C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 185.16% |
| PR240621C00023000 | 2024-04-10 11:42AM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 201.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621P00011000 | 2024-03-06 2:19PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 254.69% |
| PR240621P00012000 | 2024-05-24 3:01PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 203.91% |
| PR240621P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 16 | 155.08% |
| PR240621P00014000 | 2024-06-07 10:32AM EDT | 14.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 130 | 58.59% |
| PR240621P00015000 | 2024-06-14 12:03PM EDT | 15.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 85 | 659 | 41.60% |
| PR240621P00016000 | 2024-06-14 2:47PM EDT | 16.00 | 1.00 | 0.90 | 2.05 | +0.15 | +17.65% | 4 | 1,317 | 115.63% |
| PR240621P00017000 | 2024-06-13 9:42AM EDT | 17.00 | 1.80 | 1.00 | 3.00 | 0.00 | - | 1 | 271 | 64.06% |
| PR240621P00018000 | 2024-06-03 1:44PM EDT | 18.00 | 2.53 | 2.60 | 5.00 | 0.00 | - | 1 | 69 | 235.55% |
| PR240621P00019000 | 2024-06-12 10:58AM EDT | 19.00 | 3.20 | 2.50 | 5.80 | 0.00 | - | 3 | 3 | 153.13% |
| PR240621P00020000 | 2024-06-05 11:57AM EDT | 20.00 | 4.72 | 3.10 | 5.10 | 0.00 | - | 1 | 3 | 162.11% |
| PR240621P00021000 | 2024-04-15 10:17AM EDT | 21.00 | 3.50 | 4.60 | 4.80 | 0.00 | - | 1 | 4 | 0.00% |
| PR240621P00023000 | 2024-04-24 10:23AM EDT | 23.00 | 5.60 | 5.70 | 9.00 | 0.00 | - | - | 0 | 395.51% |
| PR240621P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 8.50 | 6.80 | 10.20 | 0.00 | - | - | 1 | 278.91% |
© 2024 Yahoo. All rights reserved.