Permian Resources Corporation (PR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR260116C00005000 | 2024-02-26 11:40AM EDT | 5.00 | 9.85 | 11.60 | 12.40 | 0.00 | - | 1 | 4 | 103.71% |
| PR260116C00008000 | 2024-04-09 10:13AM EDT | 8.00 | 10.06 | 7.70 | 11.20 | 0.00 | - | 1 | 2 | 78.86% |
| PR260116C00010000 | 2024-05-24 10:01AM EDT | 10.00 | 6.62 | 5.00 | 8.50 | 0.00 | - | 2 | 61 | 81.30% |
| PR260116C00012000 | 2024-06-27 3:54PM EDT | 12.00 | 5.10 | 4.90 | 5.60 | +0.50 | +10.87% | 13 | 492 | 47.41% |
| PR260116C00015000 | 2024-06-27 9:31AM EDT | 15.00 | 3.00 | 2.50 | 4.10 | -0.60 | -16.67% | 8 | 121 | 47.27% |
| PR260116C00017000 | 2024-06-27 10:19AM EDT | 17.00 | 2.10 | 1.95 | 3.60 | -0.30 | -12.50% | 1 | 719 | 50.71% |
| PR260116C00020000 | 2024-06-27 9:36AM EDT | 20.00 | 1.21 | 1.00 | 2.05 | +0.01 | +0.83% | 26 | 825 | 42.21% |
| PR260116C00022000 | 2024-06-27 3:41PM EDT | 22.00 | 1.10 | 0.50 | 4.70 | +0.30 | +37.50% | 1 | 496 | 54.93% |
| PR260116C00025000 | 2024-05-08 9:33AM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 6.25% |
| PR260116C00030000 | 2024-06-12 1:36PM EDT | 30.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 38 | 43.41% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR260116P00003000 | 2023-10-19 12:05PM EDT | 3.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 4 | 1 | 118.26% |
| PR260116P00008000 | 2024-03-14 11:18AM EDT | 8.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 89 | 47.80% |
| PR260116P00010000 | 2024-04-17 3:58PM EDT | 10.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 1 | 38 | 50.44% |
| PR260116P00012000 | 2024-06-26 2:59PM EDT | 12.00 | 1.25 | 0.90 | 1.20 | 0.00 | - | 3 | 120 | 40.02% |
| PR260116P00015000 | 2024-06-04 3:56PM EDT | 15.00 | 2.70 | 0.00 | 4.60 | 0.00 | - | 3 | 31 | 67.75% |
| PR260116P00017000 | 2024-05-31 2:38PM EDT | 17.00 | 3.05 | 2.30 | 3.70 | 0.00 | - | 10 | 83 | 38.87% |
| PR260116P00020000 | 2024-05-08 2:31PM EDT | 20.00 | 4.70 | 4.60 | 6.40 | 0.00 | - | 14 | 14 | 46.31% |
| PR260116P00022000 | 2024-05-08 9:43AM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PR260116P00025000 | 2024-04-26 3:51PM EDT | 25.00 | 8.00 | 7.80 | 11.20 | 0.00 | - | 2 | 2 | 56.54% |
© 2024 Yahoo. All rights reserved.