Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018C00007000 | 2023-11-16 11:23AM EDT | 7.00 | 6.00 | 6.20 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PR241018C00010000 | 2024-06-14 3:36PM EDT | 10.00 | 5.20 | 3.80 | 6.50 | -0.40 | -7.14% | 9 | 17 | 120.02% |
| PR241018C00011000 | 2024-05-08 12:12PM EDT | 11.00 | 5.90 | 2.70 | 6.10 | 0.00 | - | 30 | 58 | 54.69% |
| PR241018C00012000 | 2024-05-01 1:29PM EDT | 12.00 | 4.54 | 3.90 | 6.00 | 0.00 | - | 15 | 75 | 103.03% |
| PR241018C00013000 | 2024-05-24 10:07AM EDT | 13.00 | 3.20 | 2.20 | 2.80 | 0.00 | - | 1 | 138 | 48.15% |
| PR241018C00014000 | 2024-06-11 10:07AM EDT | 14.00 | 2.20 | 1.60 | 2.75 | 0.00 | - | 10 | 150 | 64.80% |
| PR241018C00015000 | 2024-06-14 1:49PM EDT | 15.00 | 1.25 | 1.10 | 1.30 | +0.05 | +4.17% | 20 | 666 | 36.43% |
| PR241018C00016000 | 2024-06-12 10:24AM EDT | 16.00 | 0.77 | 0.65 | 0.90 | -0.48 | -38.40% | 1 | 281 | 36.52% |
| PR241018C00017000 | 2024-06-14 2:59PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 23 | 7,045 | 34.77% |
| PR241018C00018000 | 2024-06-13 1:50PM EDT | 18.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 128 | 778 | 45.31% |
| PR241018C00019000 | 2024-06-11 10:48AM EDT | 19.00 | 0.26 | 0.05 | 1.30 | 0.00 | - | 5 | 1,273 | 52.64% |
| PR241018C00020000 | 2024-06-12 11:22AM EDT | 20.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1,174 | 43.75% |
| PR241018C00021000 | 2024-05-17 12:25PM EDT | 21.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 5 | 68 | 57.23% |
| PR241018C00022000 | 2024-04-15 3:51PM EDT | 22.00 | 0.53 | 0.05 | 0.15 | 0.00 | - | 120 | 222 | 44.24% |
| PR241018C00023000 | 2024-06-07 11:54AM EDT | 23.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 66.31% |
| PR241018C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018P00007000 | 2023-11-20 4:50PM EDT | 7.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 42 | 90.04% |
| PR241018P00010000 | 2024-05-06 11:42AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 67.29% |
| PR241018P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 59.38% |
| PR241018P00012000 | 2024-04-16 10:23AM EDT | 12.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 1 | 80 | 45.70% |
| PR241018P00013000 | 2024-06-05 11:51AM EDT | 13.00 | 0.35 | 0.25 | 0.85 | 0.00 | - | 74 | 203 | 51.27% |
| PR241018P00014000 | 2024-06-12 2:20PM EDT | 14.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 20 | 193 | 35.30% |
| PR241018P00015000 | 2024-06-12 12:19PM EDT | 15.00 | 0.80 | 0.95 | 1.20 | 0.00 | - | 140 | 329 | 34.72% |
| PR241018P00016000 | 2024-06-13 9:58AM EDT | 16.00 | 1.60 | 1.50 | 2.30 | 0.00 | - | 175 | 2,006 | 49.12% |
| PR241018P00017000 | 2024-06-14 9:56AM EDT | 17.00 | 2.33 | 2.20 | 2.90 | -0.02 | -0.85% | 9 | 1,804 | 46.78% |
| PR241018P00018000 | 2024-05-15 11:32AM EDT | 18.00 | 2.15 | 2.75 | 4.60 | 0.00 | - | 5 | 237 | 75.24% |
| PR241018P00019000 | 2024-04-23 11:12AM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PR241018P00020000 | 2024-06-11 10:10AM EDT | 20.00 | 4.30 | 4.10 | 6.20 | 0.00 | - | 44 | 268 | 76.95% |
| PR241018P00021000 | 2024-05-14 9:57AM EDT | 21.00 | 4.20 | 5.50 | 6.10 | 0.00 | - | 35 | 7 | 39.65% |
| PR241018P00022000 | 2024-05-16 12:54PM EDT | 22.00 | 5.80 | 6.20 | 7.80 | 0.00 | - | 20 | 18 | 74.71% |
© 2024 Yahoo. All rights reserved.