Permian Resources Corporation (PR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621C00010000 | 2024-02-26 4:57PM EDT | 10.00 | 5.20 | 7.10 | 7.40 | 0.00 | - | 2 | 0 | 204.10% |
| PR240621C00011000 | 2024-03-13 10:03AM EDT | 11.00 | 5.40 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 245.41% |
| PR240621C00012000 | 2024-03-14 10:58AM EDT | 12.00 | 4.20 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 220.51% |
| PR240621C00013000 | 2024-05-10 2:17PM EDT | 13.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240621C00014000 | 2024-05-20 9:30AM EDT | 14.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240621C00015000 | 2024-05-20 2:27PM EDT | 15.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PR240621C00016000 | 2024-05-20 3:21PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| PR240621C00017000 | 2024-05-20 3:59PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| PR240621C00018000 | 2024-05-20 3:38PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,043 | 0 | 6.25% |
| PR240621C00019000 | 2024-05-20 2:34PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PR240621C00020000 | 2024-05-09 12:50PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PR240621C00021000 | 2024-04-18 10:55AM EDT | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 49.61% |
| PR240621C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 65.23% |
| PR240621C00023000 | 2024-04-10 11:42AM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 72.46% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240621P00011000 | 2024-03-06 2:19PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 127.34% |
| PR240621P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 16 | 86.72% |
| PR240621P00014000 | 2024-05-17 3:18PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| PR240621P00015000 | 2024-05-20 3:24PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PR240621P00016000 | 2024-05-20 3:41PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| PR240621P00017000 | 2024-05-20 2:34PM EDT | 17.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PR240621P00018000 | 2024-05-14 10:49AM EDT | 18.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| PR240621P00019000 | 2024-05-10 3:15PM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR240621P00020000 | 2024-05-15 9:59AM EDT | 20.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PR240621P00021000 | 2024-04-15 10:17AM EDT | 21.00 | 3.50 | 4.60 | 4.80 | 0.00 | - | 1 | 4 | 53.13% |
| PR240621P00023000 | 2024-04-24 10:23AM EDT | 23.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PR240621P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.