UK markets closed

Permian Resources Corporation (PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.77-0.34 (-3.36%)
At close: 04:00PM EDT
9.85 +0.08 (+0.82%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR230421C000010002022-12-15 1:14PM EDT1.007.908.809.300.00--1681.25%
PR230421C000030002022-10-25 1:20PM EDT3.006.707.207.800.00-11480.47%
PR230421C000040002023-01-23 10:30AM EDT4.006.700.000.000.00-5250.00%
PR230421C000050002023-03-03 10:31AM EDT5.006.773.704.900.00-174167.19%
PR230421C000060002023-03-17 1:17PM EDT6.003.402.703.900.00-20128.91%
PR230421C000070002023-03-21 12:47PM EDT7.003.122.653.000.00-24076.56%
PR230421C000080002023-03-21 3:46PM EDT8.002.251.852.000.00-10069.92%
PR230421C000090002023-03-22 10:57AM EDT9.001.451.051.25+0.05+3.57%18064.06%
PR230421C000100002023-03-22 3:35PM EDT10.000.650.500.60-0.05-7.14%75057.42%
PR230421C000110002023-03-22 3:53PM EDT11.000.230.200.25-0.10-30.30%336055.47%
PR230421C000120002023-03-22 3:53PM EDT12.000.070.000.10-0.03-30.00%151,68958.20%
PR230421C000130002023-03-21 3:01PM EDT13.000.050.000.100.00-115062.11%
PR230421C000140002023-03-20 11:19AM EDT14.000.030.000.050.00-4065.63%
PR230421C000150002023-03-22 3:19PM EDT15.000.100.000.10+0.05+100.00%819884.77%
PR230421C000160002022-11-28 3:29PM EDT16.000.200.000.100.00-202094.53%
PR230421C000170002022-11-28 3:29PM EDT17.000.100.000.300.00-1028129.30%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR230421P000030002022-08-19 2:46PM EDT3.000.200.000.750.00--1372.27%
PR230421P000040002022-12-30 1:24PM EDT4.000.150.000.750.00-515290.63%
PR230421P000050002023-02-13 12:20PM EDT5.000.050.000.050.00-193118.75%
PR230421P000060002023-02-23 2:46PM EDT6.000.050.000.200.00-1082120.31%
PR230421P000070002023-03-14 3:48PM EDT7.000.160.000.100.00-12,62875.00%
PR230421P000080002023-03-21 11:07AM EDT8.000.150.050.150.00-11,68760.55%
PR230421P000090002023-03-21 1:56PM EDT9.000.250.250.350.00-2791,47355.86%
PR230421P000100002023-03-21 3:57PM EDT10.000.630.650.800.00-445,78852.54%
PR230421P000110002023-03-21 11:57AM EDT11.001.301.301.450.00-1349654.88%
PR230421P000120002023-03-22 10:09AM EDT12.001.951.553.10+0.05+2.63%95557.42%
PR230421P000130002023-03-10 2:58PM EDT13.002.402.354.300.00-19722072.27%
PR230421P000140002023-03-13 2:13PM EDT14.003.704.105.400.00-10143.36%
PR230421P000150002023-02-27 12:16PM EDT15.003.794.106.400.00-2610772.66%
PR230421P000160002023-03-06 4:11PM EDT16.004.226.107.400.00-9916171.09%
PR230421P000170002022-12-05 1:00PM EDT17.007.508.008.500.00-150236.13%