PR - Permian Resources Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230616C00003000 | 2023-05-19 9:35AM EDT | 3.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 2 | 0 | 206.25% |
| PR230616C00006000 | 2023-05-15 3:51PM EDT | 6.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | - | 2 | 87.50% |
| PR230616C00007000 | 2023-05-26 12:06PM EDT | 7.00 | 2.50 | 2.15 | 2.60 | 0.00 | - | 2 | 23 | 79.69% |
| PR230616C00008000 | 2023-05-26 2:42PM EDT | 8.00 | 1.71 | 1.35 | 1.45 | 0.00 | - | 16 | 46 | 56.25% |
| PR230616C00009000 | 2023-05-30 12:19PM EDT | 9.00 | 0.72 | 0.55 | 0.65 | -0.08 | -10.00% | 1 | 570 | 56.25% |
| PR230616C00010000 | 2023-05-30 3:00PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 18,969 | 2,770 | 46.09% |
| PR230616C00011000 | 2023-05-30 2:13PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 98 | 446 | 54.30% |
| PR230616C00012000 | 2023-05-30 11:05AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 7,513 | 64.84% |
| PR230616C00013000 | 2023-05-08 10:25AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 28 | 80.47% |
| PR230616C00014000 | 2023-05-01 11:26AM EDT | 14.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 148.83% |
| PR230616C00016000 | 2023-04-26 9:40AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 118.75% |
| PR230616C00019000 | 2023-05-09 10:46AM EDT | 19.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 100 | 148.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR230616P00005000 | 2023-05-03 1:14PM EDT | 5.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 70 | 80 | 236.33% |
| PR230616P00007000 | 2023-05-02 12:05PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 88.28% |
| PR230616P00008000 | 2023-05-30 2:51PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 171 | 54.69% |
| PR230616P00009000 | 2023-05-30 11:12AM EDT | 9.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 12 | 470 | 52.34% |
| PR230616P00010000 | 2023-05-26 3:46PM EDT | 10.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 1 | 435 | 59.18% |
| PR230616P00011000 | 2023-05-22 2:52PM EDT | 11.00 | 1.00 | 1.65 | 1.70 | 0.00 | - | 1 | 22 | 53.13% |
| PR230616P00012000 | 2023-05-11 3:12PM EDT | 12.00 | 2.73 | 2.60 | 2.80 | 0.00 | - | 1 | 5 | 72.66% |
© 2023 Yahoo. All rights reserved.