UK markets closed

Permian Resources Corporation (PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.81-0.19 (-1.73%)
At close: 04:00PM EST
10.89 +0.08 (+0.74%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR230217C000030002023-01-12 3:31PM EST3.006.707.708.100.00--1326.56%
PR230217C000040002023-01-13 12:05PM EST4.006.016.707.100.00-22257.81%
PR230217C000060002023-01-25 2:25PM EST6.004.644.705.000.00-26137.50%
PR230217C000070002023-01-17 2:05PM EST7.003.023.704.000.00-328106.25%
PR230217C000080002023-01-20 12:17PM EST8.003.102.653.00+0.55+21.57%3037065.63%
PR230217C000090002023-01-27 12:26PM EST9.001.901.802.00+0.05+2.70%442364.84%
PR230217C000100002023-01-27 3:11PM EST10.001.050.951.15+0.05+5.00%1061,49555.66%
PR230217C000110002023-01-27 3:59PM EST11.000.410.350.45-0.07-14.58%7661,20251.76%
PR230217C000120002023-01-27 11:41AM EST12.000.150.100.15+0.03+25.00%311450.78%
PR230217C000130002023-01-23 3:24PM EST13.000.020.000.100.00-161653.13%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR230217P000050002023-01-06 3:16PM EST5.000.200.000.350.00-1040241.41%
PR230217P000070002023-01-03 3:49PM EST7.000.150.000.100.00-2543110.94%
PR230217P000080002023-01-23 9:36AM EST8.000.030.000.100.00-115982.03%
PR230217P000090002023-01-27 1:31PM EST9.000.050.000.050.00-481955.47%
PR230217P000100002023-01-27 12:22PM EST10.000.190.150.20-0.06-24.00%1046350.78%
PR230217P000110002023-01-26 1:53PM EST11.000.610.500.650.00-37652.73%
PR230217P000120002023-01-26 1:39PM EST12.001.451.101.400.00-2658.40%