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 | 516.80% |
| PR240517C00011000 | 2024-04-01 1:16PM EDT | 11.00 | 6.84 | 5.50 | 5.70 | 0.00 | - | 4 | 2 | 0.00% |
| PR240517C00013000 | 2024-02-16 12:33PM EDT | 13.00 | 2.10 | 3.60 | 4.80 | 0.00 | - | 14 | 14 | 150.00% |
| PR240517C00014000 | 2024-05-02 11:26AM EDT | 14.00 | 2.75 | 2.60 | 5.10 | 0.00 | - | 5 | 9 | 218.36% |
| PR240517C00015000 | 2024-05-09 11:02AM EDT | 15.00 | 2.34 | 0.75 | 3.90 | -0.26 | -10.00% | 250 | 639 | 107.03% |
| PR240517C00016000 | 2024-05-09 2:44PM EDT | 16.00 | 1.04 | 0.95 | 1.60 | -0.01 | -0.95% | 15 | 2,898 | 65.63% |
| PR240517C00017000 | 2024-05-09 2:23PM EDT | 17.00 | 0.26 | 0.25 | 0.35 | -0.29 | -52.73% | 56 | 3,840 | 33.79% |
| PR240517C00018000 | 2024-05-09 3:48PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 81 | 6,937 | 32.42% |
| PR240517C00019000 | 2024-05-09 1:17PM EDT | 19.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 107 | 6,577 | 63.28% |
| PR240517C00020000 | 2024-05-07 11:55AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 154 | 60.94% |
| PR240517C00021000 | 2024-05-09 3:34PM EDT | 21.00 | 0.20 | 0.00 | 0.05 | +0.17 | +566.67% | 10 | 100 | 75.78% |
| PR240517C00022000 | 2024-04-10 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 89.06% |
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 | 228.52% |
| PR240517P00013000 | 2024-04-11 12:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 424 | 189.84% |
| PR240517P00014000 | 2024-04-01 9:31AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 975 | 85.16% |
| PR240517P00015000 | 2024-05-08 12:23PM EDT | 15.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 60 | 545 | 98.83% |
| PR240517P00016000 | 2024-05-09 1:17PM EDT | 16.00 | 0.07 | 0.00 | 0.30 | -0.01 | -12.50% | 8 | 838 | 51.76% |
| PR240517P00017000 | 2024-05-09 2:54PM EDT | 17.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 57 | 1,420 | 30.86% |
| PR240517P00018000 | 2024-05-09 2:17PM EDT | 18.00 | 1.10 | 0.80 | 1.15 | +0.15 | +15.79% | 1 | 398 | 50.20% |
| PR240517P00019000 | 2024-04-18 3:32PM EDT | 19.00 | 2.00 | 0.35 | 2.55 | 0.00 | - | 2 | 0 | 125.59% |
| PR240517P00020000 | 2024-04-22 9:48AM EDT | 20.00 | 2.99 | 1.10 | 3.90 | 0.00 | - | 5 | 0 | 191.21% |
| PR240517P00021000 | 2024-04-02 10:58AM EDT | 21.00 | 3.54 | 4.00 | 5.00 | 0.00 | - | - | 1 | 167.97% |
| PR240517P00022000 | 2024-04-09 10:42AM EDT | 22.00 | 4.00 | 3.00 | 6.50 | 0.00 | - | - | 1 | 303.91% |
© 2024 Yahoo. All rights reserved.