Permian Resources Corporation (PR)
NYSE - NYSE Delayed 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 | 137.60% |
| PR260116C00008000 | 2024-04-09 10:13AM EDT | 8.00 | 10.06 | 7.70 | 11.20 | 0.00 | - | 1 | 2 | 98.44% |
| PR260116C00010000 | 2024-05-24 10:01AM EDT | 10.00 | 6.62 | 4.90 | 8.00 | 0.00 | - | 2 | 61 | 54.88% |
| PR260116C00012000 | 2024-06-14 1:52PM EDT | 12.00 | 4.30 | 4.20 | 6.50 | -0.10 | -2.27% | 16 | 445 | 54.64% |
| PR260116C00015000 | 2024-06-03 1:07PM EDT | 15.00 | 3.00 | 2.05 | 5.00 | 0.00 | - | 5 | 121 | 67.94% |
| PR260116C00017000 | 2024-06-13 1:44PM EDT | 17.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 25 | 718 | 49.27% |
| PR260116C00020000 | 2024-06-13 3:31PM EDT | 20.00 | 1.20 | 1.00 | 2.10 | 0.00 | - | 66 | 738 | 47.71% |
| PR260116C00022000 | 2024-06-04 1:40PM EDT | 22.00 | 0.80 | 0.30 | 2.35 | 0.00 | - | 18 | 496 | 56.47% |
| PR260116C00025000 | 2024-05-08 9:33AM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
| PR260116C00030000 | 2024-06-12 1:36PM EDT | 30.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 4 | 38 | 53.91% |
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 | 115.04% |
| PR260116P00008000 | 2024-03-14 11:18AM EDT | 8.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 89 | 44.82% |
| PR260116P00010000 | 2024-04-17 3:58PM EDT | 10.00 | 0.65 | 0.00 | 2.05 | 0.00 | - | 1 | 38 | 67.80% |
| PR260116P00012000 | 2024-04-19 11:33AM EDT | 12.00 | 1.03 | 0.50 | 2.55 | 0.00 | - | 114 | 120 | 58.67% |
| PR260116P00015000 | 2024-06-04 3:56PM EDT | 15.00 | 2.70 | 0.00 | 3.90 | 0.00 | - | 3 | 31 | 52.88% |
| PR260116P00017000 | 2024-05-31 2:38PM EDT | 17.00 | 3.05 | 1.65 | 5.00 | 0.00 | - | 10 | 83 | 49.83% |
| PR260116P00020000 | 2024-05-08 2:31PM EDT | 20.00 | 4.70 | 4.60 | 6.40 | 0.00 | - | 14 | 14 | 38.72% |
| 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 | 47.46% |
© 2024 Yahoo. All rights reserved.