UK markets closed
NIKKEI 225
27,466.61 +520.94 (+1.93%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
70.08 -0.82 (-1.16%) GOLD FUTURES
1,970.70 +21.10 (+1.08%) DOW
32,030.11 -530.49 (-1.63%) Bitcoin GBP
22,246.22 -655.73 (-2.86%)
Permian Resources Corporation (PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230421C00001000 | 2022-12-15 1:14PM EDT | 1.00 | 7.90 | 8.80 | 9.30 | 0.00 | - | - | 1 | 681.25% |
| PR230421C00003000 | 2022-10-25 1:20PM EDT | 3.00 | 6.70 | 7.20 | 7.80 | 0.00 | - | 1 | 1 | 480.47% |
| PR230421C00004000 | 2023-01-23 10:30AM EDT | 4.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| PR230421C00005000 | 2023-03-03 10:31AM EDT | 5.00 | 6.77 | 3.70 | 4.90 | 0.00 | - | 1 | 74 | 167.19% |
| PR230421C00006000 | 2023-03-17 1:17PM EDT | 6.00 | 3.40 | 2.70 | 3.90 | 0.00 | - | 2 | 0 | 128.91% |
| PR230421C00007000 | 2023-03-21 12:47PM EDT | 7.00 | 3.12 | 2.65 | 3.00 | 0.00 | - | 2 | 40 | 76.56% |
| PR230421C00008000 | 2023-03-21 3:46PM EDT | 8.00 | 2.25 | 1.85 | 2.00 | 0.00 | - | 10 | 0 | 69.92% |
| PR230421C00009000 | 2023-03-22 10:57AM EDT | 9.00 | 1.45 | 1.05 | 1.25 | +0.05 | +3.57% | 18 | 0 | 64.06% |
| PR230421C00010000 | 2023-03-22 3:35PM EDT | 10.00 | 0.65 | 0.50 | 0.60 | -0.05 | -7.14% | 75 | 0 | 57.42% |
| PR230421C00011000 | 2023-03-22 3:53PM EDT | 11.00 | 0.23 | 0.20 | 0.25 | -0.10 | -30.30% | 336 | 0 | 55.47% |
| PR230421C00012000 | 2023-03-22 3:53PM EDT | 12.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 15 | 1,689 | 58.20% |
| PR230421C00013000 | 2023-03-21 3:01PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 0 | 62.11% |
| PR230421C00014000 | 2023-03-20 11:19AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 65.63% |
| PR230421C00015000 | 2023-03-22 3:19PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 198 | 84.77% |
| PR230421C00016000 | 2022-11-28 3:29PM EDT | 16.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 94.53% |
| PR230421C00017000 | 2022-11-28 3:29PM EDT | 17.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 28 | 129.30% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230421P00003000 | 2022-08-19 2:46PM EDT | 3.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 372.27% |
| PR230421P00004000 | 2022-12-30 1:24PM EDT | 4.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 290.63% |
| PR230421P00005000 | 2023-02-13 12:20PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 118.75% |
| PR230421P00006000 | 2023-02-23 2:46PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 82 | 120.31% |
| PR230421P00007000 | 2023-03-14 3:48PM EDT | 7.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 2,628 | 75.00% |
| PR230421P00008000 | 2023-03-21 11:07AM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,687 | 60.55% |
| PR230421P00009000 | 2023-03-21 1:56PM EDT | 9.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 279 | 1,473 | 55.86% |
| PR230421P00010000 | 2023-03-21 3:57PM EDT | 10.00 | 0.63 | 0.65 | 0.80 | 0.00 | - | 44 | 5,788 | 52.54% |
| PR230421P00011000 | 2023-03-21 11:57AM EDT | 11.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 13 | 496 | 54.88% |
| PR230421P00012000 | 2023-03-22 10:09AM EDT | 12.00 | 1.95 | 1.55 | 3.10 | +0.05 | +2.63% | 9 | 55 | 57.42% |
| PR230421P00013000 | 2023-03-10 2:58PM EDT | 13.00 | 2.40 | 2.35 | 4.30 | 0.00 | - | 197 | 220 | 72.27% |
| PR230421P00014000 | 2023-03-13 2:13PM EDT | 14.00 | 3.70 | 4.10 | 5.40 | 0.00 | - | 1 | 0 | 143.36% |
| PR230421P00015000 | 2023-02-27 12:16PM EDT | 15.00 | 3.79 | 4.10 | 6.40 | 0.00 | - | 26 | 107 | 72.66% |
| PR230421P00016000 | 2023-03-06 4:11PM EDT | 16.00 | 4.22 | 6.10 | 7.40 | 0.00 | - | 99 | 16 | 171.09% |
| PR230421P00017000 | 2022-12-05 1:00PM EDT | 17.00 | 7.50 | 8.00 | 8.50 | 0.00 | - | 15 | 0 | 236.13% |
© 2023 Yahoo. All rights reserved.
