Breaking News

Permian Resources Corp (PR)

Symbol	Exchange	Currency
PR	NYSE	USD	Real-time
0HVD	London	USD	Real-time
YZ8	TradeGate	EUR	Delayed
YZ8	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

15.640 -0.120 -0.76%

22/01 - Closed. Currency in USD

After Hours

15.670

+0.030

+0.192%

2:47:41 - Real-time Data

Type: Equity

Market: United States

Volume: 5,284,376
Bid/Ask: 0.000 / 0.000
Day's Range: 15.540 - 15.905

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Permian Resources Option Chain

Get free option data for PR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Permian Resources options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 22, 2025 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9	10.5	0	6.00	0	0%	0	0.75	0
PR Call 6.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|6.00C Delta0.9818 Imp Vol1.8217 Bid9 Gamma0.0052 Theoretical9.75 Ask10.5 Theta-0.0053 Intrinsic Value9.64 Volume0 Vega0.0019 Time Value-9.64 Open Interest0 Rho0.0026 Delta / Theta-184.4526 PR Put 6.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|6.00P Delta-0.052 Imp Vol2.7205 Bid0 Gamma0.0087 Theoretical0.38 Ask0.75 Theta-0.0217 Intrinsic Value-9.64 Volume0 Vega0.0048 Time Value9.64 Open Interest0 Rho-0.0009 Delta / Theta2.402
0	0%	8	9.5	0	7.00	0	0%	0	0.75	0
PR Call 7.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|7.00C Delta0.979 Imp Vol1.5474 Bid8 Gamma0.007 Theoretical8.75 Ask9.5 Theta-0.0052 Intrinsic Value8.64 Volume0 Vega0.0021 Time Value-8.64 Open Interest0 Rho0.003 Delta / Theta-188.7351 PR Put 7.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|7.00P Delta-0.0616 Imp Vol2.3398 Bid0 Gamma0.0115 Theoretical0.37 Ask0.75 Theta-0.0213 Intrinsic Value-8.64 Volume0 Vega0.0055 Time Value8.64 Open Interest0 Rho-0.001 Delta / Theta2.8948
0	0%	7	8.5	0	8.00	0	0%	0	0.75	0
PR Call 8.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|8.00C Delta0.9758 Imp Vol1.3106 Bid7 Gamma0.0094 Theoretical7.75 Ask8.5 Theta-0.005 Intrinsic Value7.64 Volume0 Vega0.0024 Time Value-7.64 Open Interest0 Rho0.0036 Delta / Theta-194.5291 PR Put 8.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|8.00P Delta-0.0723 Imp Vol2.0134 Bid0 Gamma0.0152 Theoretical0.38 Ask0.75 Theta-0.0207 Intrinsic Value-7.64 Volume0 Vega0.0062 Time Value7.64 Open Interest0 Rho-0.0011 Delta / Theta3.4895
					15.64	Price @ Jan 22, 2025 21:03 GMT
0.35	-7.89%	0.3	0.35	60	16.00	0.48	-20%	0.55	0.6	1
PR Call 16.00 Exp: Feb 21, 2025 Last: 0.35 Chg.: -7.89% SymbolPR\|20250221\|16.00C Delta0.4185 Imp Vol0.2664 Bid0.3 Gamma0.325 Theoretical0.35 Ask0.35 Theta-0.0079 Intrinsic Value-0.36 Volume60 Vega0.0175 Time Value0.71 Open Interest1,414 Rho0.0051 Delta / Theta-53.1951 PR Put 16.00 Exp: Feb 21, 2025 Last: 0.48 Chg.: -20% SymbolPR\|20250221\|16.00P Delta-0.5976 Imp Vol0.2284 Bid0.55 Gamma0.3764 Theoretical0.58 Ask0.6 Theta-0.0064 Intrinsic Value0.36 Volume1 Vega0.0174 Time Value0.12 Open Interest849 Rho-0.0069 Delta / Theta93.2825
0.15	0%	0.05	0.1	8	17.00	0	0%	1.3	1.4	0
PR Call 17.00 Exp: Feb 21, 2025 Last: 0.15 Chg.: 0% SymbolPR\|20250221\|17.00C Delta0.1378 Imp Vol0.2453 Bid0.05 Gamma0.1992 Theoretical0.08 Ask0.1 Theta-0.0041 Intrinsic Value-1.36 Volume8 Vega0.0099 Time Value1.51 Open Interest1,940 Rho0.0017 Delta / Theta-33.7804 PR Put 17.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|17.00P Delta-0.8808 Imp Vol0.2289 Bid1.3 Gamma0.1943 Theoretical1.35 Ask1.4 Theta-0.0031 Intrinsic Value1.36 Volume0 Vega0.0088 Time Value-1.36 Open Interest0 Rho-0.0082 Delta / Theta283.6657
0.02	0%	0	0.1	0	18.00	0	0%	2.25	2.4	0
PR Call 18.00 Exp: Feb 21, 2025 Last: 0.02 Chg.: 0% SymbolPR\|20250221\|18.00C Delta0.0784 Imp Vol0.3251 Bid0 Gamma0.1 Theoretical0.05 Ask0.1 Theta-0.0036 Intrinsic Value-2.36 Volume0 Vega0.0066 Time Value2.38 Open Interest1,294 Rho0.001 Delta / Theta-21.8659 PR Put 18.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolPR\|20250221\|18.00P Delta-0.9408 Imp Vol0.3003 Bid2.25 Gamma0.088 Theoretical2.32 Ask2.4 Theta-0.0023 Intrinsic Value2.36 Volume0 Vega0.0052 Time Value-2.36 Open Interest0 Rho-0.0074 Delta / Theta407.2567

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

PR Comments

Write your thoughts about Permian Resources Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	76,273.17	-192.76	-0.25%
S. Africa 40 Futures	77,216	+121	+0.16%
US 30	44,130.7	-25.4	-0.06%
US 500	6,077.6	-8.7	-0.14%
US Tech 100	21,802.6	-50.4	-0.23%
DAX Futures	21,368.5	-1.7	-0.01%
Dollar Index	108.100	+0.138	+0.13%

Gold	2,759.64	-11.26	-0.41%
Silver	31.163	-0.257	-0.82%
Crude Oil WTI	75.22	-0.22	-0.29%
Brent Oil	78.77	-0.23	-0.29%
Natural Gas	3.981	-0.019	-0.48%
Copper	4.2570	-0.0375	-0.87%
US Corn	482.40	-1.85	-0.38%

USD/ZAR	18.5076	+0.0367	+0.20%
EUR/USD	1.0406	-0.0004	-0.04%
GBP/USD	1.2313	-0.0003	-0.02%
USD/JPY	156.51	+0.02	+0.01%
GBP/JPY	192.71	-0.07	-0.04%
USD/CAD	1.4392	+0.0011	+0.08%
AUD/USD	0.6271	-0.0002	-0.03%

Nampak	42,400	+500	+1.19%
MTN	11,095	+151	+1.38%
Standard Bank	21,945	-249	-1.12%
FirstRand Ltd	7,766	-40	-0.51%
Capitec	297,801	-100	-0.03%
African Rainbow Minerals	15,726	+200	+1.29%
Naspers	370,916	-246	-0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PR	15.640	-0.120	-0.76%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	7,766	-0.51%	17.89M
MTN	11,095	+1.38%	9.42M
Harmony Gold Mining Company	19,629	+2.45%	4.58M
Mr Price	26,107	-3.14%	3.21M
Gold Fields	30,250	+1.49%	2.90M
AngloGold Ashanti ADR	52,125	+0.63%	1.67M
Naspers	370,916	-0.07%	349.45K

Name	Last	Chg. %	Vol.
Nictus	177	+36.15%	3.52K
Labat Africa Ltd	6	+20.00%	341.15K
E Media Holdings Ltd	360	+12.85%	5.01K
MC Mining	124	+12.73%	27.00K
Choppies Enterprises	76	+7.04%	13.81K
RENERGEN	530	+6.64%	2.02M
Blue Label	610	+6.46%	1.08M

Name	Last	Chg. %	Vol.
Trustco Group Holdings	30	-6.25%	520.52K
Afine Investments	401.00	-5.42%	0.62K
Kap Industrial	281	-4.75%	847.98K
Lewis	7,719	-4.63%	15.46K
Spur	3,300	-4.35%	3.11K
Schroder European Real Estate PLC	1,451	-4.35%	19.81K
Sasol	9,151	-4.25%	3.39M