PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:180.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00180000 | 2023-06-06 10:25AM EDT | 2023-06-16 | 23.20 | 24.10 | 25.90 | 0.00 | - | 1 | 3 | 51.95% |
| PXD230721C00180000 | 2023-06-01 11:59AM EDT | 2023-07-21 | 26.20 | 25.80 | 27.80 | 0.00 | - | - | 1 | 43.63% |
| PXD230915C00180000 | 2023-06-05 2:13PM EDT | 2023-09-15 | 31.50 | 26.00 | 35.00 | 0.00 | - | 1 | 36 | 51.07% |
| PXD240119C00180000 | 2023-05-23 12:35PM EDT | 2024-01-19 | 43.47 | 31.00 | 38.50 | 0.00 | - | 1 | 44 | 40.28% |
| PXD240621C00180000 | 2023-04-27 2:36PM EDT | 2024-06-21 | 44.90 | 37.00 | 47.00 | 0.00 | - | 8 | 10 | 42.80% |
| PXD250117C00180000 | 2023-06-02 10:16AM EDT | 2025-01-17 | 44.00 | 39.00 | 48.00 | 0.00 | - | 1 | 24 | 35.41% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00180000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 0.22 | 0.05 | 0.35 | -0.66 | -75.00% | 12 | 439 | 51.95% |
| PXD230623P00180000 | 2023-06-09 3:30PM EDT | 2023-06-23 | 0.34 | 0.00 | 0.55 | -0.91 | -72.80% | 1 | 16 | 45.26% |
| PXD230630P00180000 | 2023-06-05 12:50PM EDT | 2023-06-30 | 0.80 | 0.05 | 1.15 | 0.00 | - | 10 | 42 | 44.75% |
| PXD230714P00180000 | 2023-06-01 1:21PM EDT | 2023-07-14 | 1.99 | 0.40 | 0.80 | 0.00 | - | - | 3 | 31.40% |
| PXD230721P00180000 | 2023-06-09 1:57PM EDT | 2023-07-21 | 1.10 | 0.80 | 1.25 | 0.00 | - | 457 | 28 | 32.43% |
| PXD230915P00180000 | 2023-06-09 9:30AM EDT | 2023-09-15 | 5.50 | 3.20 | 5.50 | +1.49 | +37.16% | 1 | 936 | 37.04% |
| PXD231215P00180000 | 2023-06-09 3:01PM EDT | 2023-12-15 | 8.10 | 5.40 | 8.50 | -1.90 | -19.00% | 10 | 44 | 33.24% |
| PXD240119P00180000 | 2023-06-09 1:54PM EDT | 2024-01-19 | 9.10 | 8.00 | 10.00 | +0.60 | +7.06% | 1 | 349 | 33.41% |
| PXD240621P00180000 | 2023-05-31 1:21PM EDT | 2024-06-21 | 16.90 | 9.00 | 18.00 | 0.00 | - | 19 | 70 | 37.04% |
| PXD250117P00180000 | 2023-05-19 1:18PM EDT | 2025-01-17 | 20.30 | 14.00 | 23.00 | 0.00 | - | 3 | 72 | 35.22% |
© 2023 Yahoo. All rights reserved.