Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,385.11 -1,573.91 (-2.54%) CMC Crypto 200
1,254.57 -103.44 (-7.62%)
Permian Resources Corporation (PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor21 June 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 | 160.55% |
| PR240621C00011000 | 2024-03-13 10:03AM EDT | 11.00 | 5.40 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 200.20% |
| PR240621C00012000 | 2024-03-14 10:58AM EDT | 12.00 | 4.20 | 4.50 | 7.90 | 0.00 | - | 1 | 1 | 180.18% |
| PR240621C00013000 | 2024-05-07 3:43PM EDT | 13.00 | 4.45 | 3.50 | 3.70 | 0.00 | - | 1 | 125 | 54.49% |
| PR240621C00014000 | 2024-05-07 3:43PM EDT | 14.00 | 3.50 | 2.50 | 2.65 | 0.00 | - | 1 | 73 | 36.13% |
| PR240621C00015000 | 2024-05-09 12:05PM EDT | 15.00 | 2.15 | 1.60 | 1.70 | 0.00 | - | 2 | 155 | 28.61% |
| PR240621C00016000 | 2024-05-10 1:39PM EDT | 16.00 | 0.85 | 0.80 | 0.90 | -0.35 | -29.17% | 233 | 452 | 25.39% |
| PR240621C00017000 | 2024-05-10 12:07PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 1 | 618 | 27.83% |
| PR240621C00018000 | 2024-05-10 1:06PM EDT | 18.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 27 | 835 | 29.20% |
| PR240621C00019000 | 2024-05-10 1:02PM EDT | 19.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 5 | 1,658 | 32.03% |
| PR240621C00020000 | 2024-05-09 12:50PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 299 | 52.34% |
| PR240621C00021000 | 2024-04-18 10:55AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 223 | 69.53% |
| PR240621C00022000 | 2024-04-10 10:13AM EDT | 22.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 54.30% |
| PR240621C00023000 | 2024-04-10 11:42AM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 60.55% |
Putsfor21 June 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 | 111.91% |
| PR240621P00013000 | 2024-03-18 3:59PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 16 | 77.15% |
| PR240621P00014000 | 2024-04-25 9:38AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 102 | 38.87% |
| PR240621P00015000 | 2024-05-06 11:50AM EDT | 15.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 507 | 33.99% |
| PR240621P00016000 | 2024-05-10 12:53PM EDT | 16.00 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 23 | 987 | 31.45% |
| PR240621P00017000 | 2024-05-09 3:41PM EDT | 17.00 | 0.60 | 0.90 | 1.00 | 0.00 | - | 14 | 682 | 33.50% |
| PR240621P00018000 | 2024-05-10 12:53PM EDT | 18.00 | 1.70 | 1.65 | 1.75 | +0.39 | +29.77% | 2 | 833 | 36.13% |
| PR240621P00019000 | 2024-05-10 12:34PM EDT | 19.00 | 2.65 | 2.60 | 2.70 | +0.50 | +23.26% | 3 | 166 | 44.53% |
| PR240621P00020000 | 2024-05-10 12:59PM EDT | 20.00 | 3.60 | 3.50 | 3.70 | +0.65 | +22.03% | 2 | 124 | 54.10% |
| PR240621P00021000 | 2024-04-15 10:17AM EDT | 21.00 | 3.50 | 4.50 | 4.70 | 0.00 | - | 1 | 4 | 54.88% |
| PR240621P00023000 | 2024-04-24 10:23AM EDT | 23.00 | 5.60 | 6.50 | 6.70 | 0.00 | - | - | 0 | 68.95% |
| PR240621P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 8.50 | 8.50 | 8.70 | 0.00 | - | - | 1 | 81.25% |
© 2024 Yahoo. All rights reserved.