PE - Parsley Energy, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PE200417C000050002020-03-27 3:58PM EDT5.000.850.851.00-0.35-29.17%21292165.63%
PE200417C000075002020-03-27 10:36AM EDT7.500.250.150.30-0.05-16.67%15784160.94%
PE200417C000100002020-03-24 3:50PM EDT10.000.050.000.100.00-8275159.38%
PE200417C000125002020-03-25 3:33PM EDT12.500.020.000.400.00-10480267.19%
PE200417C000150002020-03-23 3:04PM EDT15.000.050.000.000.00-344850.00%
PE200417C000175002020-03-06 1:10PM EDT17.500.080.050.100.00-5473271.88%
PE200417C000200002020-03-02 4:34PM EDT20.000.030.000.400.00--20354.69%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PE200417P000025002020-03-25 11:52AM EDT2.500.050.000.15-0.03-37.50%159225.00%
PE200417P000050002020-03-27 3:57PM EDT5.000.620.550.75+0.10+19.23%134357156.25%
PE200417P000075002020-03-27 3:50PM EDT7.502.402.052.70-0.55-18.64%1052125.00%
PE200417P000100002020-03-06 1:25PM EDT10.005.104.105.100.00-646804257.81%
PE200417P000125002020-03-09 11:18AM EDT12.507.456.807.800.00-25167182.81%
PE200417P000150002020-02-25 4:01PM EDT15.001.258.709.600.00-15300.00%
PE200417P000175002020-03-06 3:32PM EDT17.506.9011.8012.500.00-500341.80%
PE200417P000200002020-03-02 1:04AM EDT20.006.8614.3015.300.00-30256.25%
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