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 | 180.96% |
| PR250117C00010000 | 2024-06-13 12:09PM EDT | 10.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR250117C00012000 | 2024-06-26 2:11PM EDT | 12.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PR250117C00013000 | 2024-05-23 3:30PM EDT | 13.00 | 3.30 | 2.95 | 3.40 | 0.00 | - | - | 1 | 43.90% |
| PR250117C00014000 | 2024-06-12 9:35AM EDT | 14.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR250117C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR250117C00016000 | 2024-06-24 3:13PM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PR250117C00017000 | 2024-06-26 10:47AM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PR250117C00018000 | 2024-06-26 11:02AM EDT | 18.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| PR250117C00019000 | 2024-06-18 10:52AM EDT | 19.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PR250117C00020000 | 2024-06-24 11:53AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PR250117C00021000 | 2024-06-18 11:11AM EDT | 21.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PR250117C00022000 | 2024-06-14 2:24PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PR250117C00024000 | 2024-05-06 10:02AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.77% |
| PR250117C00025000 | 2024-05-30 3:10PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PR250117C00030000 | 2024-03-27 12:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 54.69% |
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 | 76.17% |
| PR250117P00010000 | 2024-06-21 2:57PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PR250117P00012000 | 2024-06-25 10:07AM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PR250117P00014000 | 2024-06-26 11:31AM EDT | 14.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PR250117P00015000 | 2024-06-26 9:30AM EDT | 15.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PR250117P00016000 | 2024-06-12 12:29PM EDT | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR250117P00017000 | 2024-06-04 9:44AM EDT | 17.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PR250117P00018000 | 2024-06-06 11:30AM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PR250117P00019000 | 2024-06-07 10:06AM EDT | 19.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PR250117P00020000 | 2024-06-26 9:46AM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PR250117P00021000 | 2024-05-08 3:29PM EDT | 21.00 | 4.20 | 5.40 | 6.60 | 0.00 | - | - | 5 | 58.50% |
| PR250117P00022000 | 2024-06-25 3:54PM EDT | 22.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR250117P00025000 | 2024-04-30 9:51AM EDT | 25.00 | 7.70 | 8.20 | 10.60 | 0.00 | - | - | 1 | 73.54% |
© 2024 Yahoo. All rights reserved.