Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719C00005000 | 2024-02-22 1:57PM EDT | 5.00 | 10.00 | 11.00 | 14.20 | 0.00 | - | 10 | 0 | 175.39% |
| PR240719C00007000 | 2024-01-30 2:16PM EDT | 7.00 | 6.80 | 8.40 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| PR240719C00010000 | 2024-04-23 9:35AM EDT | 10.00 | 7.00 | 5.90 | 9.20 | 0.00 | - | 7 | 57 | 80.86% |
| PR240719C00011000 | 2024-04-01 2:40PM EDT | 11.00 | 6.80 | 4.30 | 7.80 | 0.00 | - | 5 | 93 | 145.51% |
| PR240719C00012000 | 2024-04-23 10:08AM EDT | 12.00 | 5.10 | 4.20 | 5.80 | 0.00 | - | 10 | 121 | 76.37% |
| PR240719C00013000 | 2024-04-24 9:39AM EDT | 13.00 | 4.70 | 2.70 | 4.70 | 0.00 | - | 1 | 343 | 58.40% |
| PR240719C00014000 | 2024-04-25 9:38AM EDT | 14.00 | 3.51 | 3.50 | 3.70 | 0.00 | - | 10 | 349 | 47.56% |
| PR240719C00015000 | 2024-04-26 2:45PM EDT | 15.00 | 2.80 | 2.65 | 2.80 | +0.10 | +3.70% | 3 | 2,320 | 41.41% |
| PR240719C00016000 | 2024-04-24 10:10AM EDT | 16.00 | 1.95 | 1.90 | 2.00 | 0.00 | - | 1 | 541 | 37.35% |
| PR240719C00017000 | 2024-04-26 10:31AM EDT | 17.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 1 | 1,095 | 36.77% |
| PR240719C00018000 | 2024-04-26 3:03PM EDT | 18.00 | 0.85 | 0.85 | 0.90 | +0.02 | +2.41% | 20 | 1,829 | 35.25% |
| PR240719C00019000 | 2024-04-24 3:30PM EDT | 19.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 217 | 34.38% |
| PR240719C00020000 | 2024-04-26 3:25PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 51 | 234 | 35.16% |
| PR240719C00021000 | 2024-04-23 2:12PM EDT | 21.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 5 | 68 | 34.77% |
| PR240719C00022000 | 2024-04-18 9:59AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 287 | 37.31% |
| PR240719C00025000 | 2024-02-20 1:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 46 | 64.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719P00005000 | 2023-08-18 3:41PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 200.78% |
| PR240719P00007000 | 2023-11-20 1:19PM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 300 | 301 | 148.24% |
| PR240719P00008000 | 2023-12-07 10:50AM EDT | 8.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 104.88% |
| PR240719P00009000 | 2024-02-20 11:21AM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 115.04% |
| PR240719P00010000 | 2024-03-27 9:33AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
| PR240719P00011000 | 2024-04-01 1:41PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 322 | 86.13% |
| PR240719P00012000 | 2024-03-12 1:57PM EDT | 12.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 351 | 73.54% |
| PR240719P00013000 | 2024-03-21 10:44AM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 40 | 282 | 50.59% |
| PR240719P00014000 | 2024-04-09 12:03PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 100 | 624 | 40.63% |
| PR240719P00015000 | 2024-04-22 3:52PM EDT | 15.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 22 | 396 | 38.28% |
| PR240719P00016000 | 2024-04-26 9:52AM EDT | 16.00 | 0.52 | 0.50 | 0.55 | -0.03 | -5.45% | 52 | 1,834 | 34.86% |
| PR240719P00017000 | 2024-04-25 12:31PM EDT | 17.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 31 | 1,180 | 34.57% |
| PR240719P00018000 | 2024-04-22 1:29PM EDT | 18.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 40 | 275 | 34.62% |
| PR240719P00019000 | 2024-04-22 11:14AM EDT | 19.00 | 2.30 | 2.05 | 2.15 | 0.00 | - | 2 | 253 | 33.74% |
| PR240719P00020000 | 2024-03-20 12:29PM EDT | 20.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 47.27% |
| PR240719P00022000 | 2024-03-22 11:34AM EDT | 22.00 | 4.80 | 3.50 | 6.10 | 0.00 | - | 26 | 26 | 88.82% |
© 2024 Yahoo. All rights reserved.