Permian Resources Corporation (PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230217C00003000 | 2023-01-12 3:31PM EST | 3.00 | 6.70 | 7.70 | 8.10 | 0.00 | - | - | 1 | 326.56% |
| PR230217C00004000 | 2023-01-13 12:05PM EST | 4.00 | 6.01 | 6.70 | 7.10 | 0.00 | - | 2 | 2 | 257.81% |
| PR230217C00006000 | 2023-01-25 2:25PM EST | 6.00 | 4.64 | 4.70 | 5.00 | 0.00 | - | 2 | 6 | 137.50% |
| PR230217C00007000 | 2023-01-17 2:05PM EST | 7.00 | 3.02 | 3.70 | 4.00 | 0.00 | - | 3 | 28 | 106.25% |
| PR230217C00008000 | 2023-01-20 12:17PM EST | 8.00 | 3.10 | 2.65 | 3.00 | +0.55 | +21.57% | 30 | 370 | 65.63% |
| PR230217C00009000 | 2023-01-27 12:26PM EST | 9.00 | 1.90 | 1.80 | 2.00 | +0.05 | +2.70% | 4 | 423 | 64.84% |
| PR230217C00010000 | 2023-01-27 3:11PM EST | 10.00 | 1.05 | 0.95 | 1.15 | +0.05 | +5.00% | 106 | 1,495 | 55.66% |
| PR230217C00011000 | 2023-01-27 3:59PM EST | 11.00 | 0.41 | 0.35 | 0.45 | -0.07 | -14.58% | 766 | 1,202 | 51.76% |
| PR230217C00012000 | 2023-01-27 11:41AM EST | 12.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 3 | 114 | 50.78% |
| PR230217C00013000 | 2023-01-23 3:24PM EST | 13.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 53.13% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230217P00005000 | 2023-01-06 3:16PM EST | 5.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 40 | 241.41% |
| PR230217P00007000 | 2023-01-03 3:49PM EST | 7.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 43 | 110.94% |
| PR230217P00008000 | 2023-01-23 9:36AM EST | 8.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 159 | 82.03% |
| PR230217P00009000 | 2023-01-27 1:31PM EST | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 819 | 55.47% |
| PR230217P00010000 | 2023-01-27 12:22PM EST | 10.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 10 | 463 | 50.78% |
| PR230217P00011000 | 2023-01-26 1:53PM EST | 11.00 | 0.61 | 0.50 | 0.65 | 0.00 | - | 3 | 76 | 52.73% |
| PR230217P00012000 | 2023-01-26 1:39PM EST | 12.00 | 1.45 | 1.10 | 1.40 | 0.00 | - | 2 | 6 | 58.40% |
© 2023 Yahoo. All rights reserved.
