Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215C00210000 | 2023-11-28 3:49PM EST | 2023-12-15 | 25.90 | 13.40 | 19.10 | 0.00 | - | 701 | 0 | 63.43% |
| PXD231222C00210000 | 2023-12-01 3:56PM EST | 2023-12-22 | 22.72 | 14.30 | 19.90 | 0.00 | - | 1 | 0 | 53.94% |
| PXD240119C00210000 | 2023-11-28 12:47PM EST | 2024-01-19 | 28.55 | 18.10 | 19.80 | 0.00 | - | 46 | 692 | 32.75% |
| PXD240315C00210000 | 2023-11-27 3:48PM EST | 2024-03-15 | 28.82 | 19.00 | 28.00 | 0.00 | - | 2 | 27 | 41.82% |
| PXD240621C00210000 | 2023-10-27 11:02AM EST | 2024-06-21 | 40.00 | 30.20 | 40.00 | 0.00 | - | 8 | 0 | 49.34% |
| PXD250117C00210000 | 2023-11-28 11:27AM EST | 2025-01-17 | 41.90 | 31.00 | 40.00 | 0.00 | - | 2 | 126 | 34.41% |
| PXD260116C00210000 | 2023-12-04 2:29PM EST | 2026-01-16 | 47.84 | 39.00 | 48.00 | 0.00 | - | 1 | 9 | 31.59% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231208P00210000 | 2023-11-22 11:32AM EST | 2023-12-08 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 51.95% |
| PXD231215P00210000 | 2023-12-05 2:38PM EST | 2023-12-15 | 0.34 | 0.05 | 0.65 | +0.20 | +142.86% | 8 | 268 | 35.21% |
| PXD231222P00210000 | 2023-11-30 10:02AM EST | 2023-12-22 | 0.25 | 0.40 | 1.30 | 0.00 | - | 1 | 8 | 33.45% |
| PXD231229P00210000 | 2023-12-05 11:25AM EST | 2023-12-29 | 0.65 | 0.60 | 1.00 | +0.17 | +35.42% | 1 | 10 | 25.82% |
| PXD240105P00210000 | 2023-12-05 3:16PM EST | 2024-01-05 | 1.08 | 0.80 | 1.25 | +0.38 | +54.29% | 2 | 2 | 24.44% |
| PXD240119P00210000 | 2023-12-04 3:17PM EST | 2024-01-19 | 1.40 | 1.75 | 2.00 | 0.00 | - | 5 | 770 | 24.09% |
| PXD240315P00210000 | 2023-12-05 3:07PM EST | 2024-03-15 | 5.20 | 4.10 | 8.00 | +1.20 | +30.00% | 5 | 43 | 31.87% |
| PXD240621P00210000 | 2023-11-15 2:55PM EST | 2024-06-21 | 8.73 | 6.70 | 10.50 | 0.00 | - | 2 | 377 | 26.94% |
| PXD250117P00210000 | 2023-12-05 3:47PM EST | 2025-01-17 | 15.30 | 11.10 | 19.30 | +1.70 | +12.50% | 3 | 166 | 28.88% |
| PXD260116P00210000 | 2023-12-05 3:47PM EST | 2026-01-16 | 23.30 | 19.00 | 27.90 | +6.28 | +36.90% | 2 | 5 | 28.07% |
© 2023 Yahoo. All rights reserved.