Dark

PR
Permian Resources Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

13.50USD-0.369%(-0.05)6,534,026

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:54:30 AM EDT

13.61USD+0.443%(+0.06)424

After-hours

May 16, 2025 4:42:30 PM EDT

13.59USD+0.667%(+0.09)28,635

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,731	14,768	2,631	10,594

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			PR250516C00030000
27 C	0	0%	0			PR250516C00027000
26 C	0	0%	0			PR250516C00026000
25 C	0	0%	0			PR250516C00025000
24 C	0	0%	0			PR250516C00024000
23 C	0	0%	0			PR250516C00023000
22 C	0	0%	0			PR250516C00022000
21 C	0.05	-80.00%	2	16	03-24	PR250516C00021000
20 C	0.05	-50.00%	2	222	03-05	PR250516C00020000
19 C	0.05	0.00%	1	113	03-31	PR250516C00019000
18 C	0.10	-60.00%	8	764	02-21	PR250516C00018000
17 C	0.05	0.00%	60	1,504	04-21	PR250516C00017000
16 C	0.03	-66.67%	2	5,416	05-13	PR250516C00016000
15 C	0.03	0.00%	3	6,133	05-15	PR250516C00015000
14 C	0.03	-70.00%	4	600	05-15	PR250516C00014000
13 C	0.55	-37.50%	232	1,217	05-15	PR250516C00013000
12 C	1.48	-26.00%	8	3,200	05-15	PR250516C00012000
11 C	3.00	+16.28%	2	1,197	05-13	PR250516C00011000
10 C	3.91	-2.74%	1	116	05-13	PR250516C00010000
9 C	4.71	0%	1	1	05-13	PR250516C00009000
8 C	0	0%	0			PR250516C00008000
7 C	0	0%	0			PR250516C00007000
6 C	0	0%	0			PR250516C00006000
5 C	0	0%	0			PR250516C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	16.80	0%	2	0	05-09	PR250516P00030000
27 P	0	0%	0			PR250516P00027000
26 P	0	0%	0			PR250516P00026000
25 P	0	0%	0			PR250516P00025000
24 P	0	0%	0			PR250516P00024000
23 P	9.23	0%	1	1	05-15	PR250516P00023000
22 P	8.43	0%	1	0	05-15	PR250516P00022000
21 P	0	0%	0			PR250516P00021000
20 P	7.04	-9.86%	8	0	05-09	PR250516P00020000
19 P	0	0%	0			PR250516P00019000
18 P	0	0%	0			PR250516P00018000
17 P	5.03	-8.55%	1	14	04-24	PR250516P00017000
16 P	2.27	-31.21%	12	814	03-21	PR250516P00016000
15 P	1.17	+12.50%	5	143	05-14	PR250516P00015000
14 P	0.47	+95.83%	2	1,659	05-15	PR250516P00014000
13 P	0.10	+100.00%	12	4,211	05-15	PR250516P00013000
12 P	0.04	-20.00%	2	3,880	05-13	PR250516P00012000
11 P	0.05	0.00%	13	876	05-13	PR250516P00011000
10 P	0.06	+20.00%	11	1,198	05-15	PR250516P00010000
9 P	0.16	-36.00%	75	326	04-21	PR250516P00009000
8 P	0.20	-33.33%	2	100	04-08	PR250516P00008000
7 P	0.10	-47.37%	4	3	04-11	PR250516P00007000
6 P	0	0%	0			PR250516P00006000
5 P	0	0%	0			PR250516P00005000

.dark-mode .sYcKjg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYcKjg{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE