Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117C00008000 | 2024-03-14 3:19PM EDT | 8.00 | 8.29 | 9.50 | 11.00 | 0.00 | - | 10 | 21 | 194.82% |
| PR250117C00010000 | 2024-06-13 12:09PM EDT | 10.00 | 5.15 | 3.40 | 6.60 | 0.00 | - | 10 | 330 | 94.97% |
| PR250117C00012000 | 2024-06-12 11:31AM EDT | 12.00 | 4.10 | 2.45 | 4.90 | 0.00 | - | 2 | 259 | 77.34% |
| PR250117C00013000 | 2024-05-23 3:30PM EDT | 13.00 | 3.30 | 2.65 | 2.90 | 0.00 | - | - | 1 | 39.40% |
| PR250117C00014000 | 2024-06-12 9:35AM EDT | 14.00 | 2.90 | 1.95 | 2.25 | 0.00 | - | 10 | 353 | 37.82% |
| PR250117C00015000 | 2024-06-13 12:25PM EDT | 15.00 | 1.55 | 1.45 | 1.70 | 0.00 | - | 14 | 1,289 | 36.57% |
| PR250117C00016000 | 2024-06-10 12:28PM EDT | 16.00 | 1.58 | 1.05 | 1.20 | 0.00 | - | 1 | 12 | 34.42% |
| PR250117C00017000 | 2024-06-14 2:24PM EDT | 17.00 | 0.78 | 0.75 | 0.90 | -0.07 | -8.24% | 25 | 206 | 34.82% |
| PR250117C00018000 | 2024-06-14 1:45PM EDT | 18.00 | 0.60 | 0.55 | 0.65 | +0.04 | +7.14% | 10 | 162 | 34.62% |
| PR250117C00019000 | 2024-06-10 1:59PM EDT | 19.00 | 0.57 | 0.30 | 0.45 | 0.00 | - | 4 | 431 | 34.08% |
| PR250117C00020000 | 2024-06-14 3:20PM EDT | 20.00 | 0.28 | 0.20 | 0.35 | +0.03 | +12.00% | 71 | 18,112 | 35.16% |
| PR250117C00022000 | 2024-06-14 2:24PM EDT | 22.00 | 0.10 | 0.05 | 0.30 | -0.04 | -28.57% | 25 | 1,565 | 40.43% |
| PR250117C00024000 | 2024-05-06 10:02AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.43% |
| PR250117C00025000 | 2024-05-30 3:10PM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 392 | 52.15% |
| PR250117C00030000 | 2024-03-27 12:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 55.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117P00008000 | 2024-02-08 2:19PM EDT | 8.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 71.97% |
| PR250117P00010000 | 2024-06-03 1:59PM EDT | 10.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 2 | 90 | 47.75% |
| PR250117P00012000 | 2024-05-13 10:33AM EDT | 12.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 853 | 36.62% |
| PR250117P00014000 | 2024-06-13 11:52AM EDT | 14.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 20 | 50 | 35.25% |
| PR250117P00015000 | 2024-06-12 3:54PM EDT | 15.00 | 1.25 | 1.35 | 1.55 | 0.00 | - | 15 | 3,310 | 34.18% |
| PR250117P00016000 | 2024-06-12 12:29PM EDT | 16.00 | 1.70 | 1.80 | 2.10 | 0.00 | - | 5 | 105 | 33.15% |
| PR250117P00017000 | 2024-06-04 9:44AM EDT | 17.00 | 2.90 | 1.35 | 4.30 | 0.00 | - | 3 | 2,078 | 66.41% |
| PR250117P00018000 | 2024-06-06 11:30AM EDT | 18.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | 17 | 40 | 55.27% |
| PR250117P00019000 | 2024-06-07 10:06AM EDT | 19.00 | 3.80 | 2.65 | 4.80 | 0.00 | - | 71 | 172 | 44.43% |
| PR250117P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 3.50 | 4.30 | 5.30 | 0.00 | - | 13 | 292 | 34.86% |
| PR250117P00021000 | 2024-05-08 3:29PM EDT | 21.00 | 4.20 | 5.40 | 6.60 | 0.00 | - | - | 5 | 47.80% |
| PR250117P00022000 | 2024-05-08 2:42PM EDT | 22.00 | 5.20 | 4.80 | 7.50 | 0.00 | - | 8 | 43 | 48.58% |
| PR250117P00025000 | 2024-04-30 9:51AM EDT | 25.00 | 7.70 | 8.20 | 10.60 | 0.00 | - | - | 1 | 61.23% |
© 2024 Yahoo. All rights reserved.