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
8,445.10 +63.75 (+0.76%) Bitcoin USD
63,302.67 +1,913.77 (+3.12%) CMC Crypto 200
1,307.57 -50.44 (-3.73%)
Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719C00005000 | 2024-02-22 1:57PM EDT | 5.00 | 10.00 | 11.00 | 14.20 | 0.00 | - | 10 | 0 | 244.92% |
| PR240719C00007000 | 2024-01-30 2:16PM EDT | 7.00 | 6.80 | 8.40 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| PR240719C00010000 | 2024-04-29 3:54PM EDT | 10.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| PR240719C00011000 | 2024-04-01 2:40PM EDT | 11.00 | 6.80 | 5.50 | 5.70 | 0.00 | - | 5 | 93 | 0.00% |
| PR240719C00012000 | 2024-04-23 10:08AM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 0.00% |
| PR240719C00013000 | 2024-05-07 2:29PM EDT | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 344 | 0.00% |
| PR240719C00014000 | 2024-05-01 2:39PM EDT | 14.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| PR240719C00015000 | 2024-05-09 2:40PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 62 | 2,355 | 0.00% |
| PR240719C00016000 | 2024-05-08 11:35AM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 523 | 0.00% |
| PR240719C00017000 | 2024-05-09 3:30PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,011 | 0.00% |
| PR240719C00018000 | 2024-05-09 3:03PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 1,127 | 3.13% |
| PR240719C00019000 | 2024-05-09 1:01PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 336 | 6.25% |
| PR240719C00020000 | 2024-05-09 3:20PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 12.50% |
| PR240719C00021000 | 2024-05-07 3:43PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| PR240719C00022000 | 2024-04-30 11:35AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 12.50% |
| PR240719C00025000 | 2024-02-20 1:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 46 | 73.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719P00005000 | 2023-08-18 3:41PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 214.84% |
| PR240719P00007000 | 2023-11-20 1:19PM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 300 | 301 | 158.01% |
| PR240719P00008000 | 2023-12-07 10:50AM EDT | 8.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 111.33% |
| PR240719P00009000 | 2024-02-20 11:21AM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 121.88% |
| PR240719P00010000 | 2024-03-27 9:33AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 25.00% |
| PR240719P00011000 | 2024-04-01 1:41PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 322 | 90.53% |
| PR240719P00012000 | 2024-03-12 1:57PM EDT | 12.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 351 | 76.76% |
| PR240719P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 281 | 12.50% |
| PR240719P00014000 | 2024-05-01 2:38PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 43 | 581 | 12.50% |
| PR240719P00015000 | 2024-05-09 9:39AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 6.25% |
| PR240719P00016000 | 2024-05-09 2:27PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 91 | 1,717 | 3.13% |
| PR240719P00017000 | 2024-05-09 9:52AM EDT | 17.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,164 | 0.20% |
| PR240719P00018000 | 2024-05-08 3:40PM EDT | 18.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 40 | 277 | 0.00% |
| PR240719P00019000 | 2024-05-03 1:25PM EDT | 19.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| PR240719P00020000 | 2024-05-07 3:24PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| PR240719P00021000 | 2024-05-07 3:44PM EDT | 21.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 0.00% |
| PR240719P00022000 | 2024-03-22 11:34AM EDT | 22.00 | 4.80 | 3.50 | 6.10 | 0.00 | - | 26 | 26 | 87.50% |
© 2024 Yahoo. All rights reserved.