Permian Resources Corporation (PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018C00007000 | 2023-11-16 11:23AM EDT | 7.00 | 6.00 | 6.20 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PR241018C00010000 | 2024-03-28 12:31PM EDT | 10.00 | 7.80 | 7.10 | 7.60 | 0.00 | - | 3 | 24 | 66.41% |
| PR241018C00011000 | 2024-04-24 3:00PM EDT | 11.00 | 6.40 | 6.30 | 6.70 | 0.00 | - | 5 | 57 | 51.76% |
| PR241018C00012000 | 2024-04-15 9:47AM EDT | 12.00 | 6.20 | 5.30 | 5.60 | 0.00 | - | 10 | 60 | 48.63% |
| PR241018C00013000 | 2024-04-09 11:13AM EDT | 13.00 | 5.30 | 4.50 | 4.70 | 0.00 | - | 1 | 136 | 44.43% |
| PR241018C00014000 | 2024-04-23 11:06AM EDT | 14.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 7 | 142 | 42.58% |
| PR241018C00015000 | 2024-04-23 11:07AM EDT | 15.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 13 | 432 | 41.80% |
| PR241018C00016000 | 2024-04-24 9:44AM EDT | 16.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 1 | 213 | 39.26% |
| PR241018C00017000 | 2024-04-24 9:39AM EDT | 17.00 | 1.97 | 1.80 | 1.90 | 0.00 | - | 25 | 1,220 | 37.35% |
| PR241018C00018000 | 2024-04-24 9:50AM EDT | 18.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 2 | 500 | 36.87% |
| PR241018C00019000 | 2024-04-25 10:04AM EDT | 19.00 | 1.05 | 0.95 | 1.10 | +0.05 | +5.00% | 10 | 1,403 | 36.77% |
| PR241018C00020000 | 2024-04-24 2:08PM EDT | 20.00 | 0.73 | 0.70 | 0.80 | 0.00 | - | 4 | 965 | 36.13% |
| PR241018C00021000 | 2024-04-24 12:49PM EDT | 21.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 91 | 35.06% |
| PR241018C00022000 | 2024-04-15 3:51PM EDT | 22.00 | 0.53 | 0.30 | 0.40 | 0.00 | - | 120 | 222 | 35.16% |
| PR241018C00025000 | 2024-04-15 9:30AM EDT | 25.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 176 | 35.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018P00007000 | 2023-11-20 4:50PM EDT | 7.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 42 | 84.96% |
| PR241018P00010000 | 2023-12-28 1:32PM EDT | 10.00 | 0.60 | 0.30 | 1.60 | 0.00 | - | 1 | 33 | 94.24% |
| PR241018P00011000 | 2024-02-16 12:43PM EDT | 11.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 51.76% |
| PR241018P00012000 | 2024-04-16 10:23AM EDT | 12.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1 | 80 | 41.11% |
| PR241018P00013000 | 2024-04-09 9:35AM EDT | 13.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 50 | 150 | 40.63% |
| PR241018P00014000 | 2024-04-19 3:58PM EDT | 14.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 14 | 41 | 37.99% |
| PR241018P00015000 | 2024-04-17 12:40PM EDT | 15.00 | 0.72 | 0.65 | 0.75 | 0.00 | - | 13 | 80 | 36.67% |
| PR241018P00016000 | 2024-04-19 11:22AM EDT | 16.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 6 | 574 | 35.84% |
| PR241018P00017000 | 2024-04-22 10:54AM EDT | 17.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 40 | 281 | 34.18% |
| PR241018P00018000 | 2024-04-24 10:25AM EDT | 18.00 | 1.91 | 1.95 | 2.05 | 0.00 | - | 30 | 213 | 33.74% |
| PR241018P00019000 | 2024-04-23 11:12AM EDT | 19.00 | 2.65 | 2.60 | 2.70 | 0.00 | - | 1 | 25 | 33.52% |
| PR241018P00020000 | 2024-04-23 12:29PM EDT | 20.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 12 | 49 | 32.57% |
| PR241018P00021000 | 2024-02-28 10:49AM EDT | 21.00 | 5.50 | 3.80 | 4.00 | 0.00 | - | - | 5 | 26.27% |
© 2024 Yahoo. All rights reserved.