UK markets closed

Permian Resources Corporation (PR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.14-0.15 (-1.13%)
At close: 04:00PM EDT
13.10 -0.04 (-0.30%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor20 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR231020C000120002023-09-22 2:46PM EDT2023-10-201.351.251.40-0.30-18.18%141,04049.41%
PR231117C000120002023-09-21 9:41AM EDT2023-11-171.701.551.65-0.15-8.11%131049.81%
PR240119C000120002023-09-22 12:00PM EDT2024-01-191.951.801.90-0.05-2.50%2511,60843.75%
PR240419C000120002023-09-21 9:55AM EDT2024-04-192.542.202.35+0.09+3.67%88945.46%
PR240719C000120002023-09-19 10:47AM EDT2024-07-192.852.452.650.00-13044.87%
PR241018C000120002023-09-22 11:24AM EDT2024-10-182.952.752.95-0.35-10.61%16745.36%
PR241220C000120002023-09-22 3:38PM EDT2024-12-203.102.903.10-0.30-8.82%33,66444.92%
PR250117C000120002023-09-22 11:07AM EDT2025-01-173.303.003.20-0.10-2.94%31845.44%
Putsfor20 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR231020P000120002023-09-21 11:57AM EDT2023-10-200.150.100.200.00-167543.75%
PR231117P000120002023-09-20 3:25PM EDT2023-11-170.350.350.450.00-8213446.39%
PR240119P000120002023-09-19 1:49PM EDT2024-01-190.570.550.650.00-3146039.55%
PR240419P000120002023-09-21 3:33PM EDT2024-04-190.950.901.050.00-115941.07%
PR240719P000120002023-09-15 11:19AM EDT2024-07-191.051.151.300.00-12540.09%
PR241018P000120002023-09-19 9:42AM EDT2024-10-181.351.351.500.00-427939.16%
PR241220P000120002023-09-22 3:35PM EDT2024-12-201.651.501.70+0.05+3.12%13714040.09%