PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00170000 | 2023-05-30 2:12PM EDT | 2023-06-16 | 33.20 | 33.60 | 36.30 | 0.00 | - | 70 | 3 | 67.38% |
| PXD230714C00170000 | 2023-06-02 9:52AM EDT | 2023-07-14 | 35.90 | 34.20 | 38.80 | 0.00 | - | 10 | 13 | 50.81% |
| PXD230721C00170000 | 2023-06-06 1:07PM EDT | 2023-07-21 | 33.60 | 34.90 | 37.60 | 0.00 | - | 1 | 2 | 54.32% |
| PXD230915C00170000 | 2023-03-29 3:49PM EDT | 2023-09-15 | 39.00 | 46.00 | 55.00 | 0.00 | - | 1 | 1 | 78.02% |
| PXD240119C00170000 | 2023-05-31 9:57AM EDT | 2024-01-19 | 40.94 | 38.00 | 47.00 | 0.00 | - | 1 | 11 | 44.69% |
| PXD250117C00170000 | 2023-03-16 2:09PM EDT | 2025-01-17 | 39.70 | 61.00 | 70.00 | 0.00 | - | 31 | 37 | 54.66% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00170000 | 2023-06-09 2:51PM EDT | 2023-06-16 | 0.18 | 0.00 | 0.05 | +0.09 | +100.00% | 1 | 719 | 53.13% |
| PXD230630P00170000 | 2023-05-19 9:58AM EDT | 2023-06-30 | 1.06 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 52.98% |
| PXD230707P00170000 | 2023-05-31 11:12AM EDT | 2023-07-07 | 1.05 | 0.05 | 1.50 | 0.00 | - | - | 1 | 54.81% |
| PXD230721P00170000 | 2023-06-08 3:28PM EDT | 2023-07-21 | 0.47 | 0.00 | 1.10 | 0.00 | - | 1 | 42 | 41.15% |
| PXD230915P00170000 | 2023-06-09 9:43AM EDT | 2023-09-15 | 2.60 | 1.90 | 3.50 | -1.00 | -27.78% | 7 | 179 | 38.49% |
| PXD231215P00170000 | 2023-05-25 10:10AM EDT | 2023-12-15 | 7.60 | 3.20 | 8.00 | 0.00 | - | 1 | 21 | 39.22% |
| PXD240119P00170000 | 2023-06-05 1:13PM EDT | 2024-01-19 | 7.70 | 3.90 | 7.60 | 0.00 | - | 39 | 169 | 35.16% |
| PXD240621P00170000 | 2023-05-22 11:33AM EDT | 2024-06-21 | 10.00 | 6.00 | 15.50 | 0.00 | - | 1 | 112 | 39.44% |
| PXD250117P00170000 | 2023-05-02 2:18PM EDT | 2025-01-17 | 15.00 | 13.00 | 22.50 | 0.00 | - | 2 | 7 | 39.91% |
© 2023 Yahoo. All rights reserved.