Permian Resources Corporation (PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517C00010000 | 2024-03-12 3:11PM EDT | 10.00 | 6.10 | 7.30 | 9.50 | 0.00 | - | 4 | 5 | 283.79% |
| PR240517C00011000 | 2024-04-01 1:16PM EDT | 11.00 | 6.84 | 4.30 | 7.40 | 0.00 | - | 4 | 2 | 248.24% |
| PR240517C00013000 | 2024-02-16 12:33PM EDT | 13.00 | 2.10 | 3.60 | 4.80 | 0.00 | - | 14 | 14 | 127.73% |
| PR240517C00014000 | 2024-04-26 10:42AM EDT | 14.00 | 3.20 | 2.10 | 5.60 | -0.40 | -11.11% | 1 | 17 | 109.57% |
| PR240517C00015000 | 2024-04-26 3:35PM EDT | 15.00 | 2.45 | 2.10 | 2.55 | +0.10 | +4.26% | 4 | 639 | 58.40% |
| PR240517C00016000 | 2024-04-25 2:50PM EDT | 16.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 1 | 2,902 | 48.34% |
| PR240517C00017000 | 2024-04-26 1:19PM EDT | 17.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 30 | 3,819 | 42.19% |
| PR240517C00018000 | 2024-04-26 2:59PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 134 | 6,453 | 42.38% |
| PR240517C00019000 | 2024-04-26 3:37PM EDT | 19.00 | 0.12 | 0.10 | 0.20 | -0.06 | -33.33% | 8 | 6,620 | 42.97% |
| PR240517C00020000 | 2024-04-26 2:05PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 142 | 46.09% |
| PR240517C00021000 | 2024-04-25 12:27PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 100 | 57.03% |
| PR240517C00022000 | 2024-04-10 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 51.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517P00012000 | 2024-02-20 2:06PM EDT | 12.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 146.09% |
| PR240517P00013000 | 2024-04-11 12:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 424 | 122.66% |
| PR240517P00014000 | 2024-04-01 9:31AM EDT | 14.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 975 | 86.72% |
| PR240517P00015000 | 2024-04-25 10:29AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 540 | 49.61% |
| PR240517P00016000 | 2024-04-25 9:58AM EDT | 16.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 8 | 831 | 42.58% |
| PR240517P00017000 | 2024-04-26 11:34AM EDT | 17.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 42 | 913 | 44.04% |
| PR240517P00018000 | 2024-04-26 3:02PM EDT | 18.00 | 1.03 | 1.00 | 1.10 | -0.12 | -10.43% | 13 | 392 | 44.34% |
| PR240517P00019000 | 2024-04-18 3:32PM EDT | 19.00 | 2.00 | 1.20 | 3.60 | 0.00 | - | 2 | 7 | 83.40% |
| PR240517P00020000 | 2024-04-22 9:48AM EDT | 20.00 | 2.99 | 2.30 | 3.60 | 0.00 | - | 5 | 5 | 68.16% |
| PR240517P00021000 | 2024-04-02 10:58AM EDT | 21.00 | 3.54 | 2.10 | 5.80 | 0.00 | - | - | 1 | 81.54% |
| PR240517P00022000 | 2024-04-09 10:42AM EDT | 22.00 | 4.00 | 4.20 | 6.70 | 0.00 | - | - | 1 | 133.20% |
© 2024 Yahoo. All rights reserved.