Australia markets closed

Permian Resources Corporation (PR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.04-0.14 (-0.92%)
At close: 04:00PM EDT
14.99 -0.05 (-0.33%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR241018C000070002023-11-16 11:23AM EDT7.006.006.207.000.00--10.00%
PR241018C000100002024-06-14 3:36PM EDT10.005.203.806.50-0.40-7.14%917120.02%
PR241018C000110002024-05-08 12:12PM EDT11.005.902.706.100.00-305854.69%
PR241018C000120002024-05-01 1:29PM EDT12.004.543.906.000.00-1575103.03%
PR241018C000130002024-05-24 10:07AM EDT13.003.202.202.800.00-113848.15%
PR241018C000140002024-06-11 10:07AM EDT14.002.201.602.750.00-1015064.80%
PR241018C000150002024-06-14 1:49PM EDT15.001.251.101.30+0.05+4.17%2066636.43%
PR241018C000160002024-06-12 10:24AM EDT16.000.770.650.90-0.48-38.40%128136.52%
PR241018C000170002024-06-14 2:59PM EDT17.000.500.450.55-0.05-9.09%237,04534.77%
PR241018C000180002024-06-13 1:50PM EDT18.000.300.200.650.00-12877845.31%
PR241018C000190002024-06-11 10:48AM EDT19.000.260.051.300.00-51,27352.64%
PR241018C000200002024-06-12 11:22AM EDT20.000.250.000.300.00-11,17443.75%
PR241018C000210002024-05-17 12:25PM EDT21.000.160.001.000.00-56857.23%
PR241018C000220002024-04-15 3:51PM EDT22.000.530.050.150.00-12022244.24%
PR241018C000230002024-06-07 11:54AM EDT23.000.100.001.000.00-101066.31%
PR241018C000250002024-05-08 9:39AM EDT25.000.050.000.000.00-117525.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR241018P000070002023-11-20 4:50PM EDT7.000.200.100.250.00-24290.04%
PR241018P000100002024-05-06 11:42AM EDT10.000.100.000.750.00-23167.29%
PR241018P000110002024-06-03 2:00PM EDT11.000.110.000.450.00-1159.38%
PR241018P000120002024-04-16 10:23AM EDT12.000.190.100.400.00-18045.70%
PR241018P000130002024-06-05 11:51AM EDT13.000.350.250.850.00-7420351.27%
PR241018P000140002024-06-12 2:20PM EDT14.000.500.600.750.00-2019335.30%
PR241018P000150002024-06-12 12:19PM EDT15.000.800.951.200.00-14032934.72%
PR241018P000160002024-06-13 9:58AM EDT16.001.601.502.300.00-1752,00649.12%
PR241018P000170002024-06-14 9:56AM EDT17.002.332.202.90-0.02-0.85%91,80446.78%
PR241018P000180002024-05-15 11:32AM EDT18.002.152.754.600.00-523775.24%
PR241018P000190002024-04-23 11:12AM EDT19.002.650.000.000.00-1250.00%
PR241018P000200002024-06-11 10:10AM EDT20.004.304.106.200.00-4426876.95%
PR241018P000210002024-05-14 9:57AM EDT21.004.205.506.100.00-35739.65%
PR241018P000220002024-05-16 12:54PM EDT22.005.806.207.800.00-201874.71%