Australia markets closed

Permian Resources Corporation (PR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.54-0.25 (-1.58%)
At close: 04:00PM EDT
15.50 -0.04 (-0.26%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR250117C000080002024-03-14 3:19PM EDT8.008.299.5011.000.00-1021180.96%
PR250117C000100002024-06-13 12:09PM EDT10.005.150.000.000.00-1000.00%
PR250117C000120002024-06-26 2:11PM EDT12.003.870.000.000.00-1800.00%
PR250117C000130002024-05-23 3:30PM EDT13.003.302.953.400.00--143.90%
PR250117C000140002024-06-12 9:35AM EDT14.002.900.000.000.00-1000.00%
PR250117C000150002024-06-26 9:30AM EDT15.002.020.000.000.00-100.00%
PR250117C000160002024-06-24 3:13PM EDT16.001.600.000.000.00-1301.56%
PR250117C000170002024-06-26 10:47AM EDT17.000.950.000.000.00-1003.13%
PR250117C000180002024-06-26 11:02AM EDT18.000.630.000.000.00-10006.25%
PR250117C000190002024-06-18 10:52AM EDT19.000.540.000.000.00-406.25%
PR250117C000200002024-06-24 11:53AM EDT20.000.350.000.000.00-506.25%
PR250117C000210002024-06-18 11:11AM EDT21.000.240.000.000.00--012.50%
PR250117C000220002024-06-14 2:24PM EDT22.000.100.000.000.00-25012.50%
PR250117C000240002024-05-06 10:02AM EDT24.000.350.000.750.00--159.77%
PR250117C000250002024-05-30 3:10PM EDT25.000.060.000.000.00-10012.50%
PR250117C000300002024-03-27 12:26PM EDT30.000.200.000.200.00-16754.69%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR250117P000080002024-02-08 2:19PM EDT8.000.300.000.750.00-101576.17%
PR250117P000100002024-06-21 2:57PM EDT10.000.150.000.000.00-1012.50%
PR250117P000120002024-06-25 10:07AM EDT12.000.350.000.000.00-1406.25%
PR250117P000140002024-06-26 11:31AM EDT14.000.880.000.000.00-403.13%
PR250117P000150002024-06-26 9:30AM EDT15.001.090.000.000.00-201.56%
PR250117P000160002024-06-12 12:29PM EDT16.001.700.000.000.00-500.00%
PR250117P000170002024-06-04 9:44AM EDT17.002.900.000.000.00-300.00%
PR250117P000180002024-06-06 11:30AM EDT18.003.000.000.000.00-1700.00%
PR250117P000190002024-06-07 10:06AM EDT19.003.800.000.000.00-7100.00%
PR250117P000200002024-06-26 9:46AM EDT20.004.800.000.000.00-400.00%
PR250117P000210002024-05-08 3:29PM EDT21.004.205.406.600.00--558.50%
PR250117P000220002024-06-25 3:54PM EDT22.006.220.000.000.00-500.00%
PR250117P000250002024-04-30 9:51AM EDT25.007.708.2010.600.00--173.54%