Singapore markets closed

Permian Resources Corporation (PR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.38+0.05 (+0.29%)
At close: 04:00PM EDT
17.39 +0.01 (+0.06%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR240517C000100002024-03-12 3:11PM EDT10.006.107.309.500.00-45290.63%
PR240517C000110002024-04-01 1:16PM EDT11.006.844.307.400.00-42254.30%
PR240517C000130002024-02-16 12:33PM EDT13.002.103.604.800.00-1414130.86%
PR240517C000140002024-04-26 10:42AM EDT14.003.202.105.60-0.40-11.11%117112.11%
PR240517C000150002024-04-26 3:35PM EDT15.002.452.102.55+0.10+4.26%463959.77%
PR240517C000160002024-04-25 2:50PM EDT16.001.551.501.650.00-12,90249.61%
PR240517C000170002024-04-26 1:19PM EDT17.000.900.800.90+0.10+12.50%303,81943.16%
PR240517C000180002024-04-26 2:59PM EDT18.000.400.350.450.00-1346,45343.46%
PR240517C000190002024-04-26 3:37PM EDT19.000.120.100.20-0.06-33.33%86,62043.95%
PR240517C000200002024-04-26 2:05PM EDT20.000.080.050.10-0.02-20.00%114247.27%
PR240517C000210002024-04-25 12:27PM EDT21.000.080.000.100.00-1010050.00%
PR240517C000220002024-04-10 10:36AM EDT22.000.050.000.050.00--1052.34%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR240517P000120002024-02-20 2:06PM EDT12.000.300.000.750.00--10149.80%
PR240517P000130002024-04-11 12:26PM EDT13.000.050.000.750.00-7424125.78%
PR240517P000140002024-04-01 9:31AM EDT14.000.080.000.500.00-397588.87%
PR240517P000150002024-04-25 10:29AM EDT15.000.100.050.100.00-154050.78%
PR240517P000160002024-04-25 9:58AM EDT16.000.250.150.200.00-883143.56%
PR240517P000170002024-04-26 11:34AM EDT17.000.550.450.55+0.05+10.00%4291345.12%
PR240517P000180002024-04-26 3:02PM EDT18.001.031.001.10-0.12-10.43%1339245.41%
PR240517P000190002024-04-18 3:32PM EDT19.002.001.203.600.00-2785.45%
PR240517P000200002024-04-22 9:48AM EDT20.002.992.303.600.00-5569.92%
PR240517P000210002024-04-02 10:58AM EDT21.003.542.105.800.00--183.59%
PR240517P000220002024-04-09 10:42AM EDT22.004.004.206.700.00--1136.43%