NYSE - Delayed Quote USD
Permian Resources Corporation (PR)
At close: October 15 at 4:00 PM EDT
Pre-Market: 7:07 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018C00007000 | 11/16/2023 3:23 PM | 7 | 6.00 | 6.20 | 7.00 | 0.00 | 0.00% | - | 1 | 350.00% |
| PR241018C00010000 | 9/17/2024 2:34 PM | 10 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| PR241018C00011000 | 9/26/2024 2:20 PM | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| PR241018C00012000 | 10/15/2024 7:32 PM | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PR241018C00013000 | 10/15/2024 7:16 PM | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| PR241018C00014000 | 10/15/2024 7:53 PM | 14 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 405 | 0 | 12.50% |
| PR241018C00015000 | 10/15/2024 7:26 PM | 15 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 3,011 | 25.00% |
| PR241018C00016000 | 10/14/2024 2:26 PM | 16 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,786 | 50.00% |
| PR241018C00017000 | 10/11/2024 3:12 PM | 17 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PR241018C00018000 | 10/7/2024 6:28 PM | 18 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 966 | 50.00% |
| PR241018C00019000 | 9/26/2024 1:35 PM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PR241018C00020000 | 10/4/2024 5:57 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,129 | 50.00% |
| PR241018C00021000 | 8/5/2024 1:58 PM | 21 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 63 | 231.25% |
| PR241018C00022000 | 4/15/2024 7:51 PM | 22 | 0.53 | 0.05 | 0.15 | 0.00 | 0.00% | 120 | 222 | 320.31% |
| PR241018C00023000 | 6/7/2024 3:54 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 466.41% |
| PR241018C00025000 | 7/17/2024 2:59 PM | 25 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 5 | 181 | 548.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018P00007000 | 11/20/2023 8:50 PM | 7 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 2 | 42 | 529.69% |
| PR241018P00009000 | 8/6/2024 2:22 PM | 9 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 453.91% |
| PR241018P00010000 | 9/17/2024 5:57 PM | 10 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 128 | 50.00% |
| PR241018P00011000 | 9/11/2024 7:25 PM | 11 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 20 | 134.38% |
| PR241018P00012000 | 9/26/2024 7:27 PM | 12 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 88 | 50.00% |
| PR241018P00013000 | 10/10/2024 3:35 PM | 13 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,568 | 12.50% |
| PR241018P00014000 | 10/15/2024 7:59 PM | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 991 | 0.00% |
| PR241018P00015000 | 10/10/2024 3:22 PM | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 657 | 0.00% |
| PR241018P00016000 | 9/27/2024 7:40 PM | 16 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 680 | 1,344 | 0.00% |
| PR241018P00017000 | 10/14/2024 3:12 PM | 17 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2,220 | 1,982 | 0.00% |
| PR241018P00018000 | 10/10/2024 7:49 PM | 18 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 780 | 9 | 0.00% |
| PR241018P00019000 | 9/19/2024 2:36 PM | 19 | 4.84 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| PR241018P00020000 | 7/22/2024 5:17 PM | 20 | 4.08 | 3.90 | 7.50 | 0.00 | 0.00% | 2 | 2 | 566.02% |
| PR241018P00021000 | 5/14/2024 1:57 PM | 21 | 4.20 | 5.50 | 6.10 | 0.00 | 0.00% | 35 | 7 | 0.00% |
| PR241018P00022000 | 5/16/2024 4:54 PM | 22 | 5.80 | 6.20 | 7.80 | 0.00 | 0.00% | 20 | 18 | 0.00% |
Related Tickers
OVV Ovintiv Inc.
41.06
-3.48%
MTDR Matador Resources Company
50.66
-5.61%
CIVI Civitas Resources, Inc.
50.23
-5.33%
CHRD Chord Energy Corporation
126.50
-4.43%
SM SM Energy Company
42.43
-4.91%
RRC Range Resources Corporation
29.90
-2.22%
VTLE Vital Energy, Inc.
26.37
-7.99%
EOG EOG Resources, Inc.
127.28
-3.19%
CTRA Coterra Energy Inc.
24.09
-1.31%
AR Antero Resources Corporation
27.35
-2.50%