PR - Permian Resources Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230721C00005000 | 2023-05-25 11:38AM EDT | 5.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR230721C00006000 | 2023-05-31 3:01PM EDT | 6.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR230721C00007000 | 2023-05-23 12:48PM EDT | 7.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR230721C00008000 | 2023-06-02 1:58PM EDT | 8.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR230721C00009000 | 2023-06-02 11:33AM EDT | 9.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR230721C00010000 | 2023-06-02 3:09PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 1.56% |
| PR230721C00011000 | 2023-06-02 2:41PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PR230721C00012000 | 2023-06-02 3:53PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| PR230721C00013000 | 2023-05-31 10:19AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PR230721C00014000 | 2023-05-23 10:56AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PR230721C00015000 | 2023-05-18 11:33AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PR230721C00016000 | 2023-05-17 9:56AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PR230721C00017000 | 2023-04-13 1:57PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 89.45% |
| PR230721C00018000 | 2023-02-02 10:58AM EDT | 18.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 20 | 107.03% |
| PR230721C00019000 | 2023-01-31 2:12PM EDT | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 100 | 103.13% |
| PR230721C00020000 | 2023-05-17 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230721P00004000 | 2023-02-22 4:40PM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 30 | 154.69% |
| PR230721P00005000 | 2023-01-06 4:10PM EDT | 5.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 187.70% |
| PR230721P00006000 | 2023-05-04 9:37AM EDT | 6.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 445 | 84.38% |
| PR230721P00007000 | 2023-05-19 2:00PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PR230721P00008000 | 2023-06-02 2:20PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PR230721P00009000 | 2023-06-02 3:51PM EDT | 9.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PR230721P00010000 | 2023-06-02 1:28PM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PR230721P00011000 | 2023-06-01 12:18PM EDT | 11.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR230721P00012000 | 2023-05-18 1:16PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PR230721P00013000 | 2023-03-21 10:27AM EDT | 13.00 | 3.40 | 2.65 | 2.85 | 0.00 | - | 14 | 33 | 0.00% |
| PR230721P00014000 | 2023-03-15 2:49PM EDT | 14.00 | 4.66 | 2.85 | 3.10 | 0.00 | - | 15 | 29 | 0.00% |
| PR230721P00015000 | 2023-05-15 12:16PM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PR230721P00016000 | 2023-04-27 3:22PM EDT | 16.00 | 5.90 | 6.10 | 6.60 | 0.00 | - | 3 | 0 | 102.54% |
| PR230721P00017000 | 2023-04-12 1:17PM EDT | 17.00 | 5.53 | 7.20 | 8.00 | 0.00 | - | 2 | 33 | 140.04% |
© 2023 Yahoo. All rights reserved.