PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:150.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00150000 | 2022-12-27 12:56PM EDT | 2023-06-16 | 84.00 | 84.00 | 92.50 | 0.00 | - | 2 | 1 | 599.83% |
| PXD230721C00150000 | 2023-06-07 12:37PM EDT | 2023-07-21 | 58.57 | 54.70 | 57.00 | 0.00 | - | 2 | 0 | 61.01% |
| PXD230915C00150000 | 2023-05-16 3:09PM EDT | 2023-09-15 | 53.00 | 55.30 | 60.30 | 0.00 | - | 2 | 17 | 52.62% |
| PXD240119C00150000 | 2023-06-08 9:54AM EDT | 2024-01-19 | 60.59 | 55.00 | 63.50 | 0.00 | - | 1 | 101 | 51.17% |
| PXD240621C00150000 | 2023-04-06 3:59PM EDT | 2024-06-21 | 63.79 | 63.00 | 71.00 | 0.00 | - | 5 | 5 | 52.94% |
| PXD250117C00150000 | 2023-06-02 2:30PM EDT | 2025-01-17 | 64.90 | 59.00 | 68.00 | 0.00 | - | 2 | 24 | 38.23% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00150000 | 2023-06-08 12:00PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 91.41% |
| PXD230721P00150000 | 2023-05-25 11:32AM EDT | 2023-07-21 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 10 | 50.29% |
| PXD230915P00150000 | 2023-05-09 3:11PM EDT | 2023-09-15 | 1.75 | 0.15 | 4.90 | 0.00 | - | 2 | 49 | 50.01% |
| PXD231215P00150000 | 2023-06-05 1:11PM EDT | 2023-12-15 | 2.72 | 0.80 | 4.50 | 0.00 | - | 1 | 8 | 43.24% |
| PXD240119P00150000 | 2023-06-09 11:35AM EDT | 2024-01-19 | 2.70 | 1.65 | 5.00 | -1.50 | -35.71% | 2 | 263 | 41.22% |
| PXD240621P00150000 | 2023-06-08 12:47PM EDT | 2024-06-21 | 7.00 | 2.05 | 7.20 | 0.00 | - | 2 | 140 | 36.44% |
| PXD250117P00150000 | 2023-06-06 9:30AM EDT | 2025-01-17 | 9.65 | 4.10 | 13.60 | 0.00 | - | 1 | 19 | 38.84% |
© 2023 Yahoo. All rights reserved.