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 Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,965	8,573	1,155	1,734

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			PR250718C00030000
25 C	0	0%	0			PR250718C00025000
23 C	0	0%	0			PR250718C00023000
22 C	0	0%	0			PR250718C00022000
21 C	0.15	-62.50%	1	1	02-10	PR250718C00021000
20 C	0.19	-5.00%	18	32	02-14	PR250718C00020000
19 C	0.05	-50.00%	2	311	05-08	PR250718C00019000
18 C	0.10	-33.33%	6	756	04-01	PR250718C00018000
17 C	0.07	-12.50%	4	2,222	05-15	PR250718C00017000
16 C	0.10	-28.57%	4	733	05-15	PR250718C00016000
15 C	0.27	-28.95%	256	3,127	05-15	PR250718C00015000
14 C	0.45	-38.36%	1	1,391	05-15	PR250718C00014000
13 C	1.10	-21.43%	6	8,234	05-15	PR250718C00013000
12 C	1.71	-24.00%	10	389	05-15	PR250718C00012000
11 C	3.13	+12.59%	100	219	05-13	PR250718C00011000
10 C	3.87	-4.21%	1	119	05-14	PR250718C00010000
9 C	2.40	+17.65%	5	3	04-10	PR250718C00009000
8 C	5.87	+98.31%	1	1	05-14	PR250718C00008000
7 C	0	0%	0			PR250718C00007000
6 C	0	0%	0			PR250718C00006000
5 C	0	0%	0			PR250718C00005000
3 C	0	0%	0			PR250718C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			PR250718P00030000
25 P	0	0%	0			PR250718P00025000
23 P	0	0%	0			PR250718P00023000
22 P	0	0%	0			PR250718P00022000
21 P	0	0%	0			PR250718P00021000
20 P	0	0%	0			PR250718P00020000
19 P	0	0%	0			PR250718P00019000
18 P	3.91	+22.19%	20	111	03-24	PR250718P00018000
17 P	0	0%	0			PR250718P00017000
16 P	3.20	+3.23%	2	345	05-09	PR250718P00016000
15 P	2.69	-22.48%	2	431	05-08	PR250718P00015000
14 P	0.85	-45.16%	61	268	05-13	PR250718P00014000
13 P	0.50	-16.67%	50	317	05-13	PR250718P00013000
12 P	0.42	+55.56%	40	444	05-15	PR250718P00012000
11 P	0.15	-6.25%	50	359	05-13	PR250718P00011000
10 P	0.10	-16.67%	5	366	05-12	PR250718P00010000
9 P	0.11	-54.17%	50	135	05-08	PR250718P00009000
8 P	0.38	-5.00%	5	113	04-14	PR250718P00008000
7 P	0	0%	0			PR250718P00007000
6 P	0	0%	0			PR250718P00006000
5 P	0	0%	0			PR250718P00005000
3 P	0	0%	0			PR250718P00003000

.dark-mode .Bg8H7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bg8H7g{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE