PE - Parsley Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PE200619C000025002020-06-05 10:26AM EDT2.509.609.509.80+3.00+45.45%10487.50%
PE200619C000050002020-06-05 10:26AM EDT5.007.197.007.30+1.29+21.86%20282.81%
PE200619C000075002020-06-05 3:59PM EDT7.504.704.604.70+1.00+27.03%1500.00%
PE200619C000100002020-06-05 3:56PM EDT10.002.252.102.35+0.82+57.34%13,368094.92%
PE200619C000125002020-06-05 3:57PM EDT12.500.480.400.50+0.36+300.00%13,092062.31%
PE200619C000150002020-06-05 3:54PM EDT15.000.090.050.10+0.08+800.00%300078.13%
PE200619C000175002020-06-02 11:21AM EDT17.500.030.000.050.00-5096.88%
PE200619C000200002020-05-06 9:36AM EDT20.000.040.000.000.00-1050.00%
PE200619C000225002020-06-05 11:27AM EDT22.500.050.000.300.00-22,282203.52%
PE200619C000250002020-02-25 2:20PM EDT25.000.050.000.150.00-61,551201.56%
PE200619C000300002019-12-23 11:03AM EDT30.000.100.000.050.00--0204.69%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PE200619P000025002020-05-13 11:21AM EDT2.500.050.000.100.00-10446.88%
PE200619P000050002020-06-01 9:48AM EDT5.000.010.000.000.00-50050.00%
PE200619P000075002020-06-05 3:43PM EDT7.500.030.000.05-0.01-25.00%620134.38%
PE200619P000100002020-06-05 3:14PM EDT10.000.100.050.15-0.12-54.55%121087.50%
PE200619P000125002020-06-05 1:39PM EDT12.500.740.650.95-1.13-60.43%32069.92%
PE200619P000150002020-06-04 9:41AM EDT15.004.262.703.100.00-8088.67%
PE200619P000175002020-06-04 11:50AM EDT17.506.585.205.700.00-10143.75%
PE200619P000200002020-06-01 3:20PM EDT20.0010.707.708.100.00-10166.02%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more