Permian Resources Corporation (PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240119C00001000 | 2023-04-13 10:18AM EST | 1.00 | 10.40 | 6.40 | 9.70 | 0.00 | - | 2 | 2 | 0.00% |
| PR240119C00002000 | 2023-10-17 8:53AM EST | 2.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240119C00003000 | 2023-10-13 11:45AM EST | 3.00 | 11.80 | 10.00 | 11.10 | 0.00 | - | 6 | 15 | 285.16% |
| PR240119C00004000 | 2023-10-23 11:55AM EST | 4.00 | 10.91 | 8.90 | 9.20 | 0.00 | - | 1 | 39 | 0.00% |
| PR240119C00005000 | 2023-11-22 1:42PM EST | 5.00 | 8.10 | 8.30 | 8.50 | 0.00 | - | 15 | 222 | 150.78% |
| PR240119C00006000 | 2023-09-05 8:43AM EST | 6.00 | 9.00 | 5.80 | 6.80 | 0.00 | - | 2 | 37 | 0.00% |
| PR240119C00007000 | 2023-11-24 9:35AM EST | 7.00 | 6.20 | 6.30 | 6.50 | 0.00 | - | 3 | 848 | 103.91% |
| PR240119C00008000 | 2023-11-14 1:33PM EST | 8.00 | 5.45 | 5.30 | 5.50 | 0.00 | - | 2 | 59 | 85.16% |
| PR240119C00009000 | 2023-11-17 3:59PM EST | 9.00 | 4.40 | 4.40 | 4.50 | 0.00 | - | 2 | 56 | 76.95% |
| PR240119C00010000 | 2023-11-30 9:30AM EST | 10.00 | 3.30 | 3.40 | 3.50 | +0.14 | +4.43% | 1 | 8,891 | 60.35% |
| PR240119C00011000 | 2023-11-27 9:30AM EST | 11.00 | 2.23 | 2.45 | 2.55 | 0.00 | - | 5 | 282 | 54.10% |
| PR240119C00012000 | 2023-11-29 3:05PM EST | 12.00 | 1.39 | 1.60 | 1.70 | 0.00 | - | 15 | 11,597 | 46.88% |
| PR240119C00013000 | 2023-11-29 3:58PM EST | 13.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 25 | 896 | 42.19% |
| PR240119C00014000 | 2023-11-30 9:30AM EST | 14.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 15 | 2,087 | 38.87% |
| PR240119C00015000 | 2023-11-30 9:33AM EST | 15.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 15 | 6,574 | 36.13% |
| PR240119C00016000 | 2023-11-27 11:27AM EST | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,210 | 43.16% |
| PR240119C00017000 | 2023-11-28 11:01AM EST | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 1,109 | 56.84% |
| PR240119C00018000 | 2023-11-27 11:38AM EST | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 537 | 51.56% |
| PR240119C00019000 | 2023-11-17 9:30AM EST | 19.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 58.20% |
| PR240119C00020000 | 2023-11-29 9:46AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,877 | 53.13% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240119P00003000 | 2022-09-05 11:06PM EST | 3.00 | 0.55 | - | - | 0.00 | - | - | - | 0.00% |
| PR240119P00004000 | 2023-08-09 12:59PM EST | 4.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 170.31% |
| PR240119P00005000 | 2023-09-29 9:35AM EST | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 6,660 | 125.00% |
| PR240119P00006000 | 2023-08-22 9:07AM EST | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 179 | 179 | 186.33% |
| PR240119P00007000 | 2023-10-27 11:39AM EST | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 85.94% |
| PR240119P00008000 | 2023-08-31 8:50AM EST | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 96 | 2,561 | 78.52% |
| PR240119P00009000 | 2023-09-01 2:35PM EST | 9.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 45 | 290 | 68.36% |
| PR240119P00010000 | 2023-11-16 12:50PM EST | 10.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 100 | 805 | 60.35% |
| PR240119P00011000 | 2023-11-21 3:56PM EST | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 549 | 47.27% |
| PR240119P00012000 | 2023-11-27 2:28PM EST | 12.00 | 0.34 | 0.20 | 0.25 | 0.00 | - | 16 | 515 | 38.67% |
| PR240119P00013000 | 2023-11-29 10:02AM EST | 13.00 | 0.63 | 0.50 | 0.55 | 0.00 | - | 2 | 3,139 | 35.74% |
| PR240119P00014000 | 2023-11-29 10:03AM EST | 14.00 | 1.19 | 1.00 | 1.05 | 0.00 | - | 2 | 759 | 32.32% |
| PR240119P00015000 | 2023-11-27 1:06PM EST | 15.00 | 2.25 | 1.70 | 1.85 | 0.00 | - | 1 | 323 | 34.38% |
| PR240119P00016000 | 2023-11-21 10:12AM EST | 16.00 | 2.90 | 2.65 | 2.75 | 0.00 | - | 1 | 229 | 35.55% |
| PR240119P00017000 | 2023-10-31 9:25AM EST | 17.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PR240119P00018000 | 2023-10-27 1:50PM EST | 18.00 | 3.58 | 4.80 | 5.00 | 0.00 | - | 2 | 0 | 67.77% |
| PR240119P00020000 | 2023-11-21 12:38PM EST | 20.00 | 6.80 | 6.60 | 6.80 | 0.00 | - | 40 | 0 | 53.13% |
© 2023 Yahoo. All rights reserved.