Singapore markets closed

Permian Resources Corporation (PR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.66+0.51 (+2.97%)
At close: 04:00PM EDT
17.69 +0.03 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR240419C000040002023-09-19 1:07PM EDT4.009.2711.2011.800.00-33120.00%
PR240419C000050002023-08-31 3:39PM EDT5.009.208.909.100.00--170.00%
PR240419C000060002023-10-05 9:43AM EDT6.006.568.609.000.00-220.00%
PR240419C000070002024-01-10 4:26PM EDT7.006.204.807.700.00-580.00%
PR240419C000080002024-03-25 2:41PM EDT8.009.459.5010.500.00-66252.34%
PR240419C000090002024-03-19 12:15PM EDT9.007.907.1010.500.00-10090176.95%
PR240419C000100002024-03-28 9:43AM EDT10.007.406.008.30+0.80+12.12%222235.16%
PR240419C000110002024-03-15 12:47PM EDT11.005.526.407.600.00-131166.02%
PR240419C000120002024-03-26 9:43AM EDT12.005.305.106.200.00-634166.21%
PR240419C000130002024-03-27 10:31AM EDT13.004.304.604.900.00-3210383.20%
PR240419C000140002024-03-28 3:58PM EDT14.003.723.604.50+0.62+20.00%101,823103.52%
PR240419C000150002024-03-28 3:09PM EDT15.002.602.452.95+0.31+13.54%93,40073.24%
PR240419C000160002024-03-28 3:57PM EDT16.001.751.701.95+0.40+29.63%815,03553.61%
PR240419C000170002024-03-28 3:37PM EDT17.000.800.851.00+0.20+33.33%7353,97336.23%
PR240419C000180002024-03-28 2:05PM EDT18.000.300.300.35+0.15+100.00%21817,11728.71%
PR240419C000190002024-03-28 3:40PM EDT19.000.100.050.100.00-1237928.71%
PR240419C000200002024-03-21 2:02PM EDT20.000.030.000.050.00-25,97434.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PR240419P000040002023-11-20 1:50PM EDT4.000.020.000.100.00-1010303.13%
PR240419P000070002023-08-04 3:57PM EDT7.000.250.000.750.00-143129296.88%
PR240419P000080002023-11-20 1:50PM EDT8.000.140.000.150.00-310310179.69%
PR240419P000090002023-11-07 2:33PM EDT9.000.200.150.250.00-35192.19%
PR240419P000100002024-03-07 11:39AM EDT10.000.040.000.050.00-3150110.94%
PR240419P000110002024-03-27 1:59PM EDT11.000.010.000.050.00-2028295.31%
PR240419P000120002024-03-11 12:51PM EDT12.000.050.000.050.00-1337879.69%
PR240419P000130002024-03-20 11:30AM EDT13.000.050.000.400.00-152707101.76%
PR240419P000140002024-03-25 10:15AM EDT14.000.050.000.050.00-21,03851.56%
PR240419P000150002024-03-28 3:03PM EDT15.000.030.000.05-0.02-40.00%1161444.14%
PR240419P000160002024-03-28 12:59PM EDT16.000.050.000.05-0.05-50.00%2953729.69%
PR240419P000170002024-03-28 2:36PM EDT17.000.200.150.25-0.15-42.86%36133330.27%
PR240419P000180002024-03-28 1:56PM EDT18.000.650.550.70-0.20-23.53%12429.30%
PR240419P000190002024-03-15 10:38AM EDT19.002.601.301.450.00-12829.69%
PR240419P000200002023-11-06 10:34AM EDT20.005.307.107.300.00-100332.42%
PR240419P000210002024-03-21 9:54AM EDT21.003.732.154.700.00--050.00%