PR - Permian Resources Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR231020C00003000 | 2023-04-03 3:06PM EDT | 3.00 | 8.50 | 6.30 | 7.10 | 0.00 | - | 20 | 5 | 156.25% |
| PR231020C00005000 | 2023-05-04 12:19PM EDT | 5.00 | 4.70 | 4.60 | 5.40 | 0.00 | - | 10 | 40 | 83.01% |
| PR231020C00006000 | 2023-03-08 12:13PM EDT | 6.00 | 5.45 | 5.00 | 5.40 | 0.00 | - | - | 10 | 156.64% |
| PR231020C00007000 | 2023-05-26 3:50PM EDT | 7.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR231020C00008000 | 2023-05-31 2:47PM EDT | 8.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PR231020C00009000 | 2023-05-30 3:53PM EDT | 9.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR231020C00010000 | 2023-06-02 12:29PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PR231020C00011000 | 2023-06-02 12:02PM EDT | 11.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PR231020C00012000 | 2023-05-30 9:30AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PR231020C00013000 | 2023-06-02 11:44AM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PR231020C00014000 | 2023-05-25 10:55AM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PR231020C00015000 | 2023-05-26 10:58AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PR231020C00016000 | 2023-05-24 1:20PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PR231020C00017000 | 2023-02-27 1:21PM EDT | 17.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 20 | 62.70% |
| PR231020C00019000 | 2023-03-29 10:20AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 86.82% |
| PR231020C00020000 | 2023-03-29 10:22AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 91.02% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR231020P00003000 | 2023-02-21 1:03PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PR231020P00005000 | 2023-05-03 11:07AM EDT | 5.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 70.31% |
| PR231020P00006000 | 2023-05-22 9:30AM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| PR231020P00007000 | 2023-05-23 12:40PM EDT | 7.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PR231020P00008000 | 2023-06-02 2:20PM EDT | 8.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PR231020P00009000 | 2023-06-02 2:14PM EDT | 9.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PR231020P00010000 | 2023-06-02 11:51AM EDT | 10.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PR231020P00011000 | 2023-05-25 1:40PM EDT | 11.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR231020P00012000 | 2023-05-16 3:50PM EDT | 12.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR231020P00013000 | 2023-05-16 3:50PM EDT | 13.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PR231020P00014000 | 2023-05-08 12:01PM EDT | 14.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR231020P00015000 | 2023-05-30 10:32AM EDT | 15.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR231020P00016000 | 2023-04-14 10:40AM EDT | 16.00 | 5.00 | 6.20 | 7.00 | 0.00 | - | 5 | 7 | 76.27% |
| PR231020P00017000 | 2023-04-13 2:08PM EDT | 17.00 | 5.70 | 7.20 | 8.00 | 0.00 | - | 1 | 9 | 81.84% |
| PR231020P00018000 | 2023-05-22 1:47PM EDT | 18.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR231020P00019000 | 2023-05-12 3:05PM EDT | 19.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR231020P00020000 | 2023-06-02 10:09AM EDT | 20.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.