Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517C00010000 | 2024-03-12 3:11PM EDT | 10.00 | 6.10 | 7.30 | 9.50 | 0.00 | - | 4 | 5 | 425.78% |
| PR240517C00011000 | 2024-04-01 1:16PM EDT | 11.00 | 6.84 | 5.50 | 5.70 | 0.00 | - | 4 | 2 | 141.41% |
| PR240517C00013000 | 2024-02-16 12:33PM EDT | 13.00 | 2.10 | 3.60 | 4.80 | 0.00 | - | 14 | 14 | 166.99% |
| PR240517C00014000 | 2024-04-26 10:42AM EDT | 14.00 | 3.20 | 1.40 | 4.10 | 0.00 | - | 1 | 16 | 89.84% |
| PR240517C00015000 | 2024-05-01 3:12PM EDT | 15.00 | 1.60 | 1.50 | 2.60 | -1.00 | -38.46% | 4 | 637 | 91.21% |
| PR240517C00016000 | 2024-05-01 1:53PM EDT | 16.00 | 0.75 | 0.75 | 0.85 | -0.30 | -28.57% | 19 | 2,912 | 44.63% |
| PR240517C00017000 | 2024-05-01 2:40PM EDT | 17.00 | 0.37 | 0.30 | 0.40 | -0.09 | -19.57% | 180 | 3,927 | 45.90% |
| PR240517C00018000 | 2024-05-01 2:25PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 147 | 6,420 | 45.51% |
| PR240517C00019000 | 2024-05-01 2:40PM EDT | 19.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 6 | 6,628 | 54.69% |
| PR240517C00020000 | 2024-05-01 11:13AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 142 | 58.20% |
| PR240517C00021000 | 2024-04-25 12:27PM EDT | 21.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 100 | 60.94% |
| PR240517C00022000 | 2024-04-10 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 70.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517P00012000 | 2024-02-20 2:06PM EDT | 12.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 151.76% |
| PR240517P00013000 | 2024-04-11 12:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 424 | 123.83% |
| PR240517P00014000 | 2024-04-01 9:31AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 975 | 51.56% |
| PR240517P00015000 | 2024-05-01 1:43PM EDT | 15.00 | 0.19 | 0.10 | 0.20 | +0.14 | +280.00% | 84 | 539 | 53.13% |
| PR240517P00016000 | 2024-05-01 1:45PM EDT | 16.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 173 | 848 | 47.66% |
| PR240517P00017000 | 2024-05-01 3:35PM EDT | 17.00 | 0.95 | 0.90 | 1.00 | +0.21 | +28.38% | 28 | 1,372 | 49.02% |
| PR240517P00018000 | 2024-05-01 12:00PM EDT | 18.00 | 1.70 | 1.55 | 2.35 | +0.45 | +36.00% | 2 | 395 | 68.16% |
| PR240517P00019000 | 2024-04-18 3:32PM EDT | 19.00 | 2.00 | 1.35 | 4.70 | 0.00 | - | 2 | 7 | 93.95% |
| PR240517P00020000 | 2024-04-22 9:48AM EDT | 20.00 | 2.99 | 3.00 | 5.70 | 0.00 | - | 5 | 5 | 139.45% |
| PR240517P00021000 | 2024-04-02 10:58AM EDT | 21.00 | 3.54 | 2.60 | 6.70 | 0.00 | - | - | 1 | 78.13% |
| PR240517P00022000 | 2024-04-09 10:42AM EDT | 22.00 | 4.00 | 3.50 | 7.70 | 0.00 | - | - | 1 | 75.78% |
© 2024 Yahoo. All rights reserved.