NYSE - Delayed Quote USD
Permian Resources Corporation (PR)
13.59
+0.48
+(3.66%)
At close: June 6 at 4:00:02 PM EDT
13.59
0.00
(0.00%)
After hours: June 6 at 7:12:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250620C00007000 | 5/14/2025 1:12 PM | 7 | 6.82 | 5.60 | 7.50 | 0.00 | 0.00% | - | 1 | 436.33% |
| PR250620C00010000 | 5/30/2025 11:51 AM | 10 | 2.65 | 3.30 | 4.50 | 0.00 | 0.00% | 25 | 82 | 165.23% |
| PR250620C00011000 | 6/3/2025 9:36 AM | 11 | 1.63 | 2.30 | 3.70 | 0.00 | 0.00% | 1 | 3 | 143.55% |
| PR250620C00012000 | 6/5/2025 3:52 PM | 12 | 1.25 | 1.55 | 1.75 | 0.00 | 0.00% | 11 | 1,927 | 51.56% |
| PR250620C00013000 | 6/6/2025 12:49 PM | 13 | 0.65 | 0.65 | 0.75 | 0.15 | 30.00% | 104 | 1,717 | 38.48% |
| PR250620C00014000 | 6/6/2025 1:39 PM | 14 | 0.15 | 0.15 | 0.20 | 0.05 | 50.00% | 28 | 1,264 | 35.55% |
| PR250620C00015000 | 6/5/2025 12:20 PM | 15 | 0.03 | 0.00 | 0.15 | -0.27 | -90.00% | 1 | 572 | 57.03% |
| PR250620C00016000 | 6/4/2025 10:26 AM | 16 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 101 | 50.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250620P00009000 | 5/2/2025 2:56 PM | 9 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 80 | 150.00% |
| PR250620P00010000 | 5/19/2025 9:45 AM | 10 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 369 | 153.52% |
| PR250620P00011000 | 6/3/2025 12:14 PM | 11 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 609 | 88.67% |
| PR250620P00012000 | 6/5/2025 10:10 AM | 12 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 200 | 1,132 | 60.16% |
| PR250620P00013000 | 6/6/2025 1:42 PM | 13 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 13 | 3,786 | 48.83% |
| PR250620P00014000 | 6/4/2025 10:21 AM | 14 | 0.86 | 0.65 | 0.95 | 0.00 | 0.00% | 10 | 3,630 | 55.08% |
| PR250620P00015000 | 5/23/2025 1:44 PM | 15 | 2.50 | 1.40 | 1.70 | 0.00 | 0.00% | 1 | 8 | 55.66% |
| PR250620P00017000 | 5/21/2025 9:47 AM | 17 | 4.00 | 3.30 | 3.70 | 0.00 | 0.00% | 1 | 1 | 85.16% |
Related Tickers
MTDR Matador Resources Company
45.79
+2.28%
SM SM Energy Company
24.92
+3.79%
APA APA Corporation
18.50
+3.64%
CIVI Civitas Resources, Inc.
28.56
+4.01%
FANG Diamondback Energy, Inc.
140.56
+2.26%
CHRD Chord Energy Corporation
94.89
+3.14%
NOG Northern Oil and Gas, Inc.
28.75
+3.42%
EXE Expand Energy Corporation
117.35
+1.54%
VTLE Vital Energy, Inc.
17.11
+3.76%
CRK Comstock Resources, Inc.
24.46
+0.95%