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
8,445.23 +63.88 (+0.76%) Bitcoin USD
63,211.66 +1,756.77 (+2.86%) CMC Crypto 200
1,308.12 -49.89 (-3.67%)
Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018C00007000 | 2023-11-16 11:23AM EDT | 7.00 | 6.00 | 6.20 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PR241018C00010000 | 2024-03-28 12:31PM EDT | 10.00 | 7.80 | 5.70 | 9.20 | 0.00 | - | 3 | 24 | 72.85% |
| PR241018C00011000 | 2024-05-08 12:12PM EDT | 11.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| PR241018C00012000 | 2024-05-01 1:29PM EDT | 12.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 0.00% |
| PR241018C00013000 | 2024-05-01 9:43AM EDT | 13.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| PR241018C00014000 | 2024-05-02 1:18PM EDT | 14.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| PR241018C00015000 | 2024-05-09 11:02AM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 250 | 666 | 0.00% |
| PR241018C00016000 | 2024-05-08 12:31PM EDT | 16.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 227 | 0.00% |
| PR241018C00017000 | 2024-05-09 3:57PM EDT | 17.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 203 | 2,073 | 0.00% |
| PR241018C00018000 | 2024-05-08 2:23PM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 92 | 670 | 3.13% |
| PR241018C00019000 | 2024-05-07 12:09PM EDT | 19.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,413 | 6.25% |
| PR241018C00020000 | 2024-05-08 3:27PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 29 | 998 | 6.25% |
| PR241018C00021000 | 2024-05-08 3:31PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 134 | 6.25% |
| PR241018C00022000 | 2024-04-15 3:51PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 120 | 222 | 12.50% |
| PR241018C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018P00007000 | 2023-11-20 4:50PM EDT | 7.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 42 | 87.89% |
| PR241018P00010000 | 2024-05-06 11:42AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| PR241018P00011000 | 2024-05-01 9:30AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PR241018P00012000 | 2024-04-16 10:23AM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| PR241018P00013000 | 2024-05-01 2:04PM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 150 | 12.50% |
| PR241018P00014000 | 2024-05-01 3:02PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 6.25% |
| PR241018P00015000 | 2024-05-01 3:02PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 262 | 274 | 6.25% |
| PR241018P00016000 | 2024-05-08 3:31PM EDT | 16.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 55 | 575 | 3.13% |
| PR241018P00017000 | 2024-05-07 10:08AM EDT | 17.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 80 | 297 | 0.10% |
| PR241018P00018000 | 2024-05-06 10:21AM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 50 | 302 | 0.00% |
| PR241018P00019000 | 2024-04-23 11:12AM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PR241018P00020000 | 2024-04-30 9:33AM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| PR241018P00021000 | 2024-02-28 10:49AM EDT | 21.00 | 5.50 | 3.80 | 4.00 | 0.00 | - | - | 5 | 16.41% |
| PR241018P00022000 | 2024-04-25 9:33AM EDT | 22.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 87 | 0.00% |
© 2024 Yahoo. All rights reserved.