Singapore markets close in 2 hours 46 minutes
Straits Times Index
3,293.99 +28.04 (+0.86%) Nikkei
38,196.36 +122.38 (+0.32%) Hang Seng
18,916.46 +378.65 (+2.04%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,888.12 +1,167.55 (+1.89%) CMC Crypto 200
1,350.08 -7.93 (-0.58%)
Permian Resources Corporation (PR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117C00008000 | 2024-03-14 3:19PM EDT | 8.00 | 8.29 | 9.50 | 11.00 | 0.00 | - | 10 | 21 | 112.94% |
| PR250117C00010000 | 2024-04-17 10:00AM EDT | 10.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PR250117C00012000 | 2024-05-09 12:40PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR250117C00014000 | 2024-05-09 11:34AM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PR250117C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR250117C00016000 | 2024-05-08 3:50PM EDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PR250117C00017000 | 2024-05-09 9:39AM EDT | 17.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PR250117C00018000 | 2024-05-09 3:57PM EDT | 18.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PR250117C00019000 | 2024-05-07 9:46AM EDT | 19.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PR250117C00020000 | 2024-05-07 1:09PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PR250117C00022000 | 2024-05-06 3:14PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PR250117C00024000 | 2024-05-06 10:02AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PR250117C00025000 | 2024-05-08 11:25AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PR250117C00030000 | 2024-03-27 12:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 43.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117P00008000 | 2024-02-08 2:19PM EDT | 8.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 74.22% |
| PR250117P00010000 | 2024-05-09 9:30AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PR250117P00012000 | 2024-04-30 1:51PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| PR250117P00015000 | 2024-05-08 1:20PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PR250117P00017000 | 2024-05-08 3:23PM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.10% |
| PR250117P00018000 | 2024-05-08 2:44PM EDT | 18.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PR250117P00019000 | 2024-05-08 3:53PM EDT | 19.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PR250117P00020000 | 2024-05-08 3:23PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PR250117P00021000 | 2024-05-08 3:29PM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PR250117P00022000 | 2024-05-08 2:42PM EDT | 22.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PR250117P00025000 | 2024-04-30 9:51AM EDT | 25.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.