Permian Resources Corporation (PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621C00010000 | 2024-02-26 4:57PM EDT | 10.00 | 5.20 | 7.10 | 7.40 | 0.00 | - | 2 | 0 | 66.41% |
| PR240621C00011000 | 2024-03-13 10:03AM EDT | 11.00 | 5.40 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 133.01% |
| PR240621C00012000 | 2024-03-14 10:58AM EDT | 12.00 | 4.20 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 121.09% |
| PR240621C00013000 | 2024-04-09 12:32PM EDT | 13.00 | 5.20 | 2.95 | 5.80 | 0.00 | - | 3 | 125 | 135.74% |
| PR240621C00014000 | 2024-04-26 12:53PM EDT | 14.00 | 3.50 | 1.55 | 3.80 | +0.15 | +4.48% | 5 | 68 | 64.65% |
| PR240621C00015000 | 2024-04-25 11:04AM EDT | 15.00 | 2.45 | 2.55 | 2.65 | 0.00 | - | 34 | 146 | 42.48% |
| PR240621C00016000 | 2024-04-24 10:57AM EDT | 16.00 | 1.75 | 0.75 | 1.85 | 0.00 | - | 1 | 284 | 39.26% |
| PR240621C00017000 | 2024-04-26 12:44PM EDT | 17.00 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 23 | 437 | 37.50% |
| PR240621C00018000 | 2024-04-26 1:44PM EDT | 18.00 | 0.68 | 0.60 | 0.70 | +0.03 | +4.62% | 32 | 739 | 35.74% |
| PR240621C00019000 | 2024-04-26 12:52PM EDT | 19.00 | 0.34 | 0.30 | 0.40 | -0.06 | -15.00% | 51 | 1,487 | 35.94% |
| PR240621C00020000 | 2024-04-19 3:45PM EDT | 20.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 2 | 298 | 35.16% |
| PR240621C00021000 | 2024-04-18 10:55AM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 223 | 39.26% |
| PR240621C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 41.41% |
| PR240621C00023000 | 2024-04-10 11:42AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 67.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621P00011000 | 2024-03-06 2:19PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 105.86% |
| PR240621P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 16 | 75.78% |
| PR240621P00014000 | 2024-04-25 9:38AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 102 | 45.80% |
| PR240621P00015000 | 2024-04-25 9:31AM EDT | 15.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 507 | 41.21% |
| PR240621P00016000 | 2024-04-25 9:52AM EDT | 16.00 | 0.43 | 0.35 | 0.45 | -0.02 | -4.44% | 1 | 877 | 38.38% |
| PR240621P00017000 | 2024-04-26 12:53PM EDT | 17.00 | 0.75 | 0.70 | 0.80 | -0.17 | -18.48% | 5 | 672 | 36.82% |
| PR240621P00018000 | 2024-04-26 3:00PM EDT | 18.00 | 1.25 | 1.25 | 1.35 | -0.11 | -8.09% | 4 | 820 | 36.91% |
| PR240621P00019000 | 2024-04-25 9:50AM EDT | 19.00 | 2.15 | 1.80 | 2.05 | 0.00 | - | 5 | 168 | 37.21% |
| PR240621P00021000 | 2024-04-15 10:17AM EDT | 21.00 | 3.50 | 1.60 | 5.00 | 0.00 | - | 1 | 4 | 96.04% |
© 2024 Yahoo. All rights reserved.