Permian Resources Corporation (PR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117C00008000 | 2024-03-14 3:19PM EDT | 8.00 | 8.29 | 9.50 | 11.00 | 0.00 | - | 10 | 21 | 140.82% |
| PR250117C00010000 | 2024-05-24 10:01AM EDT | 10.00 | 6.17 | 4.50 | 7.90 | 0.00 | - | 2 | 301 | 97.36% |
| PR250117C00012000 | 2024-05-22 10:01AM EDT | 12.00 | 4.30 | 4.50 | 5.80 | 0.00 | - | 18 | 260 | 52.39% |
| PR250117C00013000 | 2024-05-23 3:30PM EDT | 13.00 | 3.30 | 3.00 | 4.80 | 0.00 | - | - | 1 | 60.50% |
| PR250117C00014000 | 2024-05-29 3:04PM EDT | 14.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 1 | 343 | 38.92% |
| PR250117C00015000 | 2024-05-30 3:38PM EDT | 15.00 | 2.40 | 2.40 | 3.20 | 0.00 | - | 4 | 1,267 | 49.37% |
| PR250117C00016000 | 2024-05-29 11:35AM EDT | 16.00 | 1.85 | 1.90 | 3.10 | 0.00 | - | 1 | 11 | 56.93% |
| PR250117C00017000 | 2024-05-29 12:47PM EDT | 17.00 | 1.35 | 1.35 | 1.60 | 0.00 | - | 1 | 206 | 35.79% |
| PR250117C00018000 | 2024-05-28 3:14PM EDT | 18.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 18 | 83 | 34.91% |
| PR250117C00019000 | 2024-05-23 12:59PM EDT | 19.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 1 | 425 | 35.60% |
| PR250117C00020000 | 2024-05-31 3:10PM EDT | 20.00 | 0.55 | 0.50 | 0.65 | -0.02 | -3.51% | 10 | 18,216 | 33.89% |
| PR250117C00022000 | 2024-05-16 1:04PM EDT | 22.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 10 | 1,558 | 33.74% |
| PR250117C00024000 | 2024-05-06 10:02AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.22% |
| PR250117C00025000 | 2024-05-30 3:10PM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 392 | 47.46% |
| PR250117C00030000 | 2024-03-27 12:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 47.85% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117P00008000 | 2024-02-08 2:19PM EDT | 8.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 75.29% |
| PR250117P00010000 | 2024-05-09 9:30AM EDT | 10.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 92 | 61.43% |
| PR250117P00012000 | 2024-05-13 10:33AM EDT | 12.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 853 | 38.77% |
| PR250117P00014000 | 2024-05-24 12:52PM EDT | 14.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 2 | 4 | 36.28% |
| PR250117P00015000 | 2024-05-16 1:26PM EDT | 15.00 | 1.11 | 0.95 | 1.10 | 0.00 | - | 60 | 3,385 | 34.38% |
| PR250117P00016000 | 2024-05-28 3:44PM EDT | 16.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 33.94% |
| PR250117P00017000 | 2024-05-31 3:10PM EDT | 17.00 | 1.95 | 1.90 | 2.05 | -0.10 | -4.88% | 5 | 2,078 | 32.72% |
| PR250117P00018000 | 2024-05-08 2:44PM EDT | 18.00 | 2.30 | 2.30 | 2.70 | 0.00 | - | - | 29 | 32.76% |
| PR250117P00019000 | 2024-05-22 12:39PM EDT | 19.00 | 3.60 | 2.05 | 3.90 | 0.00 | - | 27 | 103 | 42.48% |
| PR250117P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 3.50 | 2.50 | 4.70 | 0.00 | - | 10 | 292 | 43.51% |
| PR250117P00021000 | 2024-05-08 3:29PM EDT | 21.00 | 4.20 | 4.50 | 5.50 | 0.00 | - | - | 5 | 43.65% |
| PR250117P00022000 | 2024-05-08 2:42PM EDT | 22.00 | 5.20 | 4.60 | 7.10 | 0.00 | - | 1 | 43 | 60.55% |
| PR250117P00025000 | 2024-04-30 9:51AM EDT | 25.00 | 7.70 | 8.20 | 10.60 | 0.00 | - | - | 1 | 55.37% |
© 2024 Yahoo. All rights reserved.