Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517C00010000 | 2024-03-12 3:11PM EDT | 10.00 | 6.10 | 7.30 | 9.50 | 0.00 | - | 4 | 5 | 393.36% |
| PR240517C00011000 | 2024-04-01 1:16PM EDT | 11.00 | 6.84 | 5.50 | 5.70 | 0.00 | - | 4 | 2 | 0.00% |
| PR240517C00013000 | 2024-02-16 12:33PM EDT | 13.00 | 2.10 | 3.60 | 4.80 | 0.00 | - | 14 | 14 | 177.73% |
| PR240517C00014000 | 2024-05-02 11:26AM EDT | 14.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR240517C00015000 | 2024-05-03 2:49PM EDT | 15.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240517C00016000 | 2024-05-06 3:20PM EDT | 16.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PR240517C00017000 | 2024-05-06 3:57PM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| PR240517C00018000 | 2024-05-06 3:35PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| PR240517C00019000 | 2024-05-06 3:42PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PR240517C00020000 | 2024-05-03 10:16AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PR240517C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PR240517C00022000 | 2024-04-10 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240517P00012000 | 2024-02-20 2:06PM EDT | 12.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 201.95% |
| PR240517P00013000 | 2024-04-11 12:26PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PR240517P00014000 | 2024-04-01 9:31AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 975 | 78.13% |
| PR240517P00015000 | 2024-05-06 9:41AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PR240517P00016000 | 2024-05-06 10:17AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PR240517P00017000 | 2024-05-06 3:13PM EDT | 17.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| PR240517P00018000 | 2024-05-06 3:56PM EDT | 18.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PR240517P00019000 | 2024-04-18 3:32PM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PR240517P00020000 | 2024-04-22 9:48AM EDT | 20.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR240517P00021000 | 2024-04-02 10:58AM EDT | 21.00 | 3.54 | 4.00 | 5.00 | 0.00 | - | - | 1 | 168.95% |
| PR240517P00022000 | 2024-04-09 10:42AM EDT | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.