PR - Permian Resources Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR231020C000030002023-04-03 3:06PM EDT3.008.506.307.100.00-205156.25%
PR231020C000050002023-05-04 12:19PM EDT5.004.704.605.400.00-104083.01%
PR231020C000060002023-03-08 12:13PM EDT6.005.455.005.400.00--10156.64%
PR231020C000070002023-05-26 3:50PM EDT7.003.050.000.000.00-100.00%
PR231020C000080002023-05-31 2:47PM EDT8.002.000.000.000.00-1500.00%
PR231020C000090002023-05-30 3:53PM EDT9.001.400.000.000.00-500.00%
PR231020C000100002023-06-02 12:29PM EDT10.001.100.000.000.00-300.78%
PR231020C000110002023-06-02 12:02PM EDT11.000.670.000.000.00-1006.25%
PR231020C000120002023-05-30 9:30AM EDT12.000.450.000.000.00-1006.25%
PR231020C000130002023-06-02 11:44AM EDT13.000.250.000.000.00-5012.50%
PR231020C000140002023-05-25 10:55AM EDT14.000.170.000.000.00-1012.50%
PR231020C000150002023-05-26 10:58AM EDT15.000.100.000.000.00-20012.50%
PR231020C000160002023-05-24 1:20PM EDT16.000.100.000.000.00-2025.00%
PR231020C000170002023-02-27 1:21PM EDT17.000.450.100.250.00--2062.70%
PR231020C000190002023-03-29 10:20AM EDT19.000.050.000.750.00-1686.82%
PR231020C000200002023-03-29 10:22AM EDT20.000.050.000.750.00-1091.02%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR231020P000030002023-02-21 1:03PM EDT3.000.050.000.000.00--1050.00%
PR231020P000050002023-05-03 11:07AM EDT5.000.150.000.150.00-404070.31%
PR231020P000060002023-05-22 9:30AM EDT6.000.100.000.000.00-67025.00%
PR231020P000070002023-05-23 12:40PM EDT7.000.220.000.000.00-1012.50%
PR231020P000080002023-06-02 2:20PM EDT8.000.460.000.000.00-9012.50%
PR231020P000090002023-06-02 2:14PM EDT9.000.770.000.000.00-603.13%
PR231020P000100002023-06-02 11:51AM EDT10.001.320.000.000.00-1300.00%
PR231020P000110002023-05-25 1:40PM EDT11.002.050.000.000.00-100.00%
PR231020P000120002023-05-16 3:50PM EDT12.003.050.000.000.00-1000.00%
PR231020P000130002023-05-16 3:50PM EDT13.003.950.000.000.00-1800.00%
PR231020P000140002023-05-08 12:01PM EDT14.004.100.000.000.00-100.00%
PR231020P000150002023-05-30 10:32AM EDT15.005.600.000.000.00-500.00%
PR231020P000160002023-04-14 10:40AM EDT16.005.006.207.000.00-5776.27%
PR231020P000170002023-04-13 2:08PM EDT17.005.707.208.000.00-1981.84%
PR231020P000180002023-05-22 1:47PM EDT18.008.100.000.000.00-1000.00%
PR231020P000190002023-05-12 3:05PM EDT19.009.600.000.000.00-100.00%
PR231020P000200002023-06-02 10:09AM EDT20.0010.320.000.000.00-500.00%