UK markets closed

Permian Resources Corporation (PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.32-0.25 (-1.51%)
At close: 04:00PM EDT
16.42 +0.10 (+0.61%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR240719C000050002024-02-22 1:57PM EDT5.0010.0011.0014.200.00-1001,117.97%
PR240719C000070002024-01-30 2:16PM EDT7.006.808.408.800.00-330.00%
PR240719C000090002024-07-08 1:51PM EDT9.006.805.509.100.00-11747.66%
PR240719C000100002024-07-09 10:19AM EDT10.005.604.508.100.00-120656.25%
PR240719C000110002024-06-28 9:35AM EDT11.005.203.707.100.00-155193.75%
PR240719C000120002024-07-11 12:51PM EDT12.003.652.804.700.00-177245.31%
PR240719C000130002024-07-11 10:43AM EDT13.003.712.155.10+0.21+6.00%2264183.98%
PR240719C000140002024-07-12 2:36PM EDT14.002.301.303.80+0.30+15.00%10402127.34%
PR240719C000150002024-07-11 9:30AM EDT15.001.451.002.000.00-42,46378.91%
PR240719C000160002024-07-12 11:42AM EDT16.000.450.400.55-0.24-34.78%382,07644.53%
PR240719C000170002024-07-12 3:16PM EDT17.000.060.050.10-0.04-40.00%712,46839.45%
PR240719C000180002024-07-12 3:16PM EDT18.000.030.000.050.00-242,02656.25%
PR240719C000190002024-06-12 11:23AM EDT19.000.020.000.050.00-133467.97%
PR240719C000200002024-07-09 10:29AM EDT20.000.010.000.050.00-3035085.94%
PR240719C000210002024-06-03 1:36PM EDT21.000.050.000.050.00-1830101.56%
PR240719C000220002024-06-17 9:58AM EDT22.000.050.000.050.00-102,027117.19%
PR240719C000250002024-02-20 1:52PM EDT25.000.050.000.750.00-1546272.27%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR240719P000050002023-08-18 3:41PM EDT5.000.400.000.750.00-55724.22%
PR240719P000070002023-11-20 1:19PM EDT7.000.100.000.700.00-300301527.34%
PR240719P000080002023-12-07 10:50AM EDT8.000.250.100.200.00-11367.19%
PR240719P000090002024-02-20 11:21AM EDT9.000.120.000.750.00-12401.56%
PR240719P000100002024-06-05 10:34AM EDT10.000.050.000.750.00-81138344.53%
PR240719P000110002024-06-07 11:50AM EDT11.000.750.001.850.00-1351414.06%
PR240719P000120002024-05-31 9:30AM EDT12.000.050.000.050.00-6359126.56%
PR240719P000130002024-05-09 9:30AM EDT13.000.050.050.100.00-40281122.66%
PR240719P000140002024-06-24 1:56PM EDT14.000.050.000.050.00-158970.31%
PR240719P000150002024-07-08 11:04AM EDT15.000.070.000.400.00-142582.42%
PR240719P000160002024-07-12 3:59PM EDT16.000.120.100.20+0.02+20.00%83,76840.63%
PR240719P000170002024-07-12 1:27PM EDT17.000.710.650.80+0.05+7.58%21,30142.58%
PR240719P000180002024-06-24 10:50AM EDT18.002.300.152.750.00-44204.30%
PR240719P000190002024-05-28 12:56PM EDT19.002.852.654.900.00-110242.58%
PR240719P000200002024-05-10 3:48PM EDT20.003.703.406.800.00-16314.84%
PR240719P000210002024-05-07 3:44PM EDT21.003.704.107.500.00-360304.69%
PR240719P000220002024-03-22 11:34AM EDT22.004.803.506.100.00-2626224.61%
PR240719P000230002024-05-13 12:06PM EDT23.006.507.207.500.00-10287.50%