UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.01 (-0.01%) GOLD FUTURES
2,322.50 -1.70 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,375.37 -413.61 (-0.81%)
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 | 367.19% |
| 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 | 151.56% |
| PR240517C00014000 | 2024-05-02 11:26AM EDT | 14.00 | 2.75 | 2.15 | 5.70 | 0.00 | - | 5 | 11 | 142.19% |
| PR240517C00015000 | 2024-05-07 12:09PM EDT | 15.00 | 2.60 | 1.30 | 2.75 | +0.65 | +33.33% | 3 | 639 | 88.67% |
| PR240517C00016000 | 2024-05-07 3:43PM EDT | 16.00 | 1.55 | 1.15 | 1.70 | +0.05 | +3.33% | 427 | 2,898 | 56.25% |
| PR240517C00017000 | 2024-05-07 3:45PM EDT | 17.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 112 | 3,975 | 44.34% |
| PR240517C00018000 | 2024-05-07 3:41PM EDT | 18.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 349 | 6,425 | 44.34% |
| PR240517C00019000 | 2024-05-07 11:11AM EDT | 19.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 35 | 6,652 | 42.97% |
| PR240517C00020000 | 2024-05-07 11:55AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 141 | 50.78% |
| PR240517C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 56.25% |
| PR240517C00022000 | 2024-04-10 10:36AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 67.97% |
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 | 205.27% |
| PR240517P00013000 | 2024-04-11 12:26PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 424 | 172.85% |
| PR240517P00014000 | 2024-04-01 9:31AM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 975 | 80.86% |
| PR240517P00015000 | 2024-05-06 9:41AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 545 | 52.34% |
| PR240517P00016000 | 2024-05-07 10:46AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 23 | 886 | 56.25% |
| PR240517P00017000 | 2024-05-07 3:47PM EDT | 17.00 | 0.35 | 0.25 | 0.40 | -0.07 | -16.67% | 277 | 1,275 | 53.32% |
| PR240517P00018000 | 2024-05-07 3:02PM EDT | 18.00 | 1.00 | 0.30 | 1.95 | +0.03 | +3.09% | 38 | 394 | 71.68% |
| PR240517P00019000 | 2024-04-18 3:32PM EDT | 19.00 | 2.00 | 0.80 | 3.70 | 0.00 | - | 2 | 7 | 111.52% |
| PR240517P00020000 | 2024-04-22 9:48AM EDT | 20.00 | 2.99 | 1.40 | 3.50 | 0.00 | - | 5 | 5 | 158.01% |
| PR240517P00021000 | 2024-04-02 10:58AM EDT | 21.00 | 3.54 | 4.00 | 5.00 | 0.00 | - | - | 1 | 180.27% |
| PR240517P00022000 | 2024-04-09 10:42AM EDT | 22.00 | 4.00 | 3.90 | 6.50 | 0.00 | - | - | 1 | 171.48% |
© 2024 Yahoo. All rights reserved.