Permian Resources Corporation (PR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 249.81% |
| PR240621C00011000 | 2024-03-13 10:03AM EDT | 11.00 | 5.40 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 301.37% |
| PR240621C00012000 | 2024-03-14 10:58AM EDT | 12.00 | 4.20 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 270.70% |
| PR240621C00013000 | 2024-05-29 1:03PM EDT | 13.00 | 3.05 | 1.90 | 5.40 | 0.00 | - | 23 | 127 | 94.14% |
| PR240621C00014000 | 2024-05-24 1:15PM EDT | 14.00 | 1.95 | 0.95 | 4.00 | 0.00 | - | 50 | 84 | 50.78% |
| PR240621C00015000 | 2024-05-31 3:40PM EDT | 15.00 | 1.40 | 0.35 | 1.85 | +0.08 | +6.06% | 1 | 218 | 67.09% |
| PR240621C00016000 | 2024-05-31 10:14AM EDT | 16.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 11 | 949 | 30.96% |
| PR240621C00017000 | 2024-05-31 10:39AM EDT | 17.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 17 | 2,269 | 31.06% |
| PR240621C00018000 | 2024-05-31 3:19PM EDT | 18.00 | 0.07 | 0.00 | 0.05 | +0.03 | +75.00% | 24 | 6,270 | 29.10% |
| PR240621C00019000 | 2024-05-28 1:06PM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,670 | 41.02% |
| PR240621C00020000 | 2024-05-09 12:50PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 299 | 90.04% |
| PR240621C00021000 | 2024-04-18 10:55AM EDT | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 53.91% |
| PR240621C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 80.27% |
| PR240621C00023000 | 2024-04-10 11:42AM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 89.06% |
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 | 157.42% |
| PR240621P00012000 | 2024-05-24 3:01PM EDT | 12.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 10 | 10 | 149.02% |
| PR240621P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 16 | 107.23% |
| PR240621P00014000 | 2024-05-24 3:27PM EDT | 14.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 127 | 74.02% |
| PR240621P00015000 | 2024-05-30 10:06AM EDT | 15.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 606 | 49.90% |
| PR240621P00016000 | 2024-05-31 1:06PM EDT | 16.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 20 | 1,301 | 30.27% |
| PR240621P00017000 | 2024-05-28 10:54AM EDT | 17.00 | 1.04 | 0.65 | 0.85 | 0.00 | - | 75 | 792 | 30.37% |
| PR240621P00018000 | 2024-05-28 10:54AM EDT | 18.00 | 1.90 | 0.80 | 2.60 | 0.00 | - | 51 | 241 | 102.05% |
| PR240621P00019000 | 2024-05-28 11:24AM EDT | 19.00 | 2.80 | 0.80 | 4.20 | 0.00 | - | 1 | 15 | 160.55% |
| PR240621P00020000 | 2024-05-30 12:22PM EDT | 20.00 | 3.80 | 1.55 | 5.80 | 0.00 | - | 1 | 4 | 54.30% |
| PR240621P00021000 | 2024-04-15 10:17AM EDT | 21.00 | 3.50 | 4.60 | 4.80 | 0.00 | - | 1 | 4 | 69.14% |
| PR240621P00023000 | 2024-04-24 10:23AM EDT | 23.00 | 5.60 | 5.70 | 9.00 | 0.00 | - | - | 0 | 158.11% |
| PR240621P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 8.50 | 6.80 | 10.20 | 0.00 | - | - | 1 | 243.75% |
© 2024 Yahoo. All rights reserved.