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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,750	462	576	708

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0	0%	0			PR251121C00030000
25 C	0.20	-42.86%	1	2	12-20	PR251121C00025000
22 C	0.15	0%	50	50	03-19	PR251121C00022000
20 C	0.26	-60.00%	3	3	02-25	PR251121C00020000
18 C	0.25	-28.57%	5	52	05-08	PR251121C00018000
17 C	0.45	-13.46%	4	41	05-15	PR251121C00017000
16 C	0.65	-13.33%	3	58	05-15	PR251121C00016000
15 C	1.09	+5.83%	4	207	05-14	PR251121C00015000
14 C	1.40	-12.50%	20	49	05-14	PR251121C00014000
13 C	1.93	+10.29%	2	16	05-13	PR251121C00013000
12 C	2.75	+32.21%	12	96	05-13	PR251121C00012000
11 C	3.45	+7.81%	19	2,377	05-13	PR251121C00011000
10 C	2.80	-1.75%	4	97	05-02	PR251121C00010000
9 C	3.35	+17.13%	14	114	04-22	PR251121C00009000
8 C	4.30	-34.55%	18	50	03-05	PR251121C00008000
7 C	0	0%	0			PR251121C00007000
6 C	0	0%	0			PR251121C00006000
5 C	0	0%	0			PR251121C00005000
3 C	0	0%	0			PR251121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			PR251121P00030000
25 P	0	0%	0			PR251121P00025000
22 P	0	0%	0			PR251121P00022000
20 P	7.60	+4.25%	10	10	03-13	PR251121P00020000
18 P	0	0%	0			PR251121P00018000
17 P	0	0%	0			PR251121P00017000
16 P	3.00	0%	2	1	03-28	PR251121P00016000
15 P	3.35	+45.65%	414	364	04-03	PR251121P00015000
14 P	2.58	-33.33%	4	201	05-08	PR251121P00014000
13 P	3.30	+194.64%	2	13	04-10	PR251121P00013000
12 P	1.23	-15.75%	1	38	05-08	PR251121P00012000
11 P	0.60	-33.33%	20	563	05-15	PR251121P00011000
10 P	0.75	-40.48%	1	52	05-05	PR251121P00010000
9 P	0.40	+100.00%	16	10	04-25	PR251121P00009000
8 P	0.30	-6.25%	1	2	05-08	PR251121P00008000
7 P	0.20	0%	5	0	04-17	PR251121P00007000
6 P	0	0%	0			PR251121P00006000
5 P	0.10	-33.33%	10	30	04-16	PR251121P00005000
3 P	0	0%	0			PR251121P00003000

.dark-mode .LBy4l4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBy4l4{ color: #333333; background-color: white; border: 2px solid #333333; }PRPermian Resources Corporationstock NYSE