Permian Resources Corporation (PR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018C00007000 | 2023-11-16 11:23AM EDT | 7.00 | 6.00 | 6.20 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PR241018C00010000 | 2024-06-25 12:46PM EDT | 10.00 | 5.70 | 5.70 | 6.20 | 0.00 | - | 5 | 30 | 59.38% |
| PR241018C00011000 | 2024-05-08 12:12PM EDT | 11.00 | 5.90 | 2.70 | 6.10 | 0.00 | - | 30 | 58 | 107.91% |
| PR241018C00012000 | 2024-05-01 1:29PM EDT | 12.00 | 4.54 | 3.90 | 6.00 | 0.00 | - | 15 | 75 | 86.33% |
| PR241018C00013000 | 2024-06-25 12:45PM EDT | 13.00 | 2.95 | 2.80 | 3.30 | 0.00 | - | 25 | 163 | 47.46% |
| PR241018C00014000 | 2024-06-11 10:07AM EDT | 14.00 | 2.20 | 2.10 | 2.50 | 0.00 | - | 10 | 150 | 43.21% |
| PR241018C00015000 | 2024-06-27 10:05AM EDT | 15.00 | 1.51 | 1.45 | 1.70 | +0.11 | +7.86% | 15 | 692 | 36.96% |
| PR241018C00016000 | 2024-06-26 12:59PM EDT | 16.00 | 0.80 | 1.00 | 1.15 | -0.08 | -9.09% | 1 | 352 | 35.40% |
| PR241018C00017000 | 2024-06-27 10:02AM EDT | 17.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 31 | 7,304 | 33.15% |
| PR241018C00018000 | 2024-06-26 11:58AM EDT | 18.00 | 0.30 | 0.35 | 0.55 | 0.00 | - | 1 | 779 | 36.82% |
| PR241018C00019000 | 2024-06-27 10:27AM EDT | 19.00 | 0.24 | 0.15 | 0.50 | -0.26 | -52.00% | 80 | 1,273 | 42.09% |
| PR241018C00020000 | 2024-06-27 11:11AM EDT | 20.00 | 0.15 | 0.10 | 1.35 | +0.03 | +25.00% | 65 | 1,176 | 56.25% |
| PR241018C00021000 | 2024-05-17 12:25PM EDT | 21.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 5 | 68 | 53.81% |
| PR241018C00022000 | 2024-04-15 3:51PM EDT | 22.00 | 0.53 | 0.05 | 0.15 | 0.00 | - | 120 | 222 | 41.60% |
| PR241018C00023000 | 2024-06-07 11:54AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 58.11% |
| PR241018C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018P00007000 | 2023-11-20 4:50PM EDT | 7.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 42 | 98.63% |
| PR241018P00010000 | 2024-05-06 11:42AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 75.78% |
| PR241018P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.67% |
| PR241018P00012000 | 2024-04-16 10:23AM EDT | 12.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 1 | 80 | 53.61% |
| PR241018P00013000 | 2024-06-05 11:51AM EDT | 13.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 74 | 203 | 42.77% |
| PR241018P00014000 | 2024-06-25 1:42PM EDT | 14.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 20 | 214 | 33.99% |
| PR241018P00015000 | 2024-06-26 11:11AM EDT | 15.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 6 | 377 | 32.13% |
| PR241018P00016000 | 2024-06-24 12:50PM EDT | 16.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 80 | 2,006 | 32.28% |
| PR241018P00017000 | 2024-06-27 10:39AM EDT | 17.00 | 1.95 | 1.45 | 2.55 | -0.20 | -9.30% | 6 | 2,140 | 51.76% |
| PR241018P00018000 | 2024-05-15 11:32AM EDT | 18.00 | 2.15 | 2.75 | 4.60 | 0.00 | - | 5 | 237 | 64.45% |
| PR241018P00019000 | 2024-04-23 11:12AM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PR241018P00020000 | 2024-06-11 10:10AM EDT | 20.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 44 | 268 | 39.80% |
| PR241018P00021000 | 2024-05-14 9:57AM EDT | 21.00 | 4.20 | 5.50 | 6.10 | 0.00 | - | 35 | 7 | 57.28% |
| PR241018P00022000 | 2024-05-16 12:54PM EDT | 22.00 | 5.80 | 6.20 | 7.80 | 0.00 | - | 20 | 18 | 69.82% |
© 2024 Yahoo. All rights reserved.