PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:185.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00185000 | 2023-06-02 1:52PM EDT | 2023-06-16 | 22.38 | 19.10 | 21.30 | 0.00 | - | 1 | 26 | 71.12% |
| PXD230623C00185000 | 2023-05-10 12:34PM EDT | 2023-06-23 | 26.39 | 19.20 | 21.70 | 0.00 | - | - | 7 | 54.59% |
| PXD230721C00185000 | 2023-06-01 11:58AM EDT | 2023-07-21 | 22.00 | 21.20 | 23.30 | 0.00 | - | - | 1 | 40.17% |
| PXD230915C00185000 | 2023-04-27 12:32PM EDT | 2023-09-15 | 35.50 | 25.70 | 33.00 | 0.00 | - | 45 | 41 | 54.02% |
| PXD231215C00185000 | 2023-06-06 2:47PM EDT | 2023-12-15 | 28.10 | 26.00 | 35.30 | 0.00 | - | 1 | 5 | 43.31% |
| PXD240119C00185000 | 2023-05-25 2:00PM EDT | 2024-01-19 | 35.20 | 27.00 | 34.40 | 0.00 | - | 10 | 44 | 38.20% |
| PXD240621C00185000 | 2023-04-11 10:34AM EDT | 2024-06-21 | 45.36 | 35.00 | 44.00 | 0.00 | - | - | 2 | 42.26% |
| PXD250117C00185000 | 2023-06-06 11:19AM EDT | 2025-01-17 | 39.32 | 37.00 | 45.00 | 0.00 | - | 3 | 5 | 34.94% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00185000 | 2023-06-09 1:30PM EDT | 2023-06-16 | 0.13 | 0.10 | 0.30 | -0.12 | -48.00% | 6 | 434 | 46.29% |
| PXD230623P00185000 | 2023-06-09 10:14AM EDT | 2023-06-23 | 0.35 | 0.10 | 0.65 | -0.65 | -65.00% | 10 | 21 | 39.26% |
| PXD230630P00185000 | 2023-06-08 12:59PM EDT | 2023-06-30 | 0.77 | 0.25 | 1.05 | 0.00 | - | 1 | 39 | 36.67% |
| PXD230707P00185000 | 2023-06-09 3:05PM EDT | 2023-07-07 | 0.91 | 0.50 | 1.30 | -2.40 | -72.51% | 10 | 2 | 33.94% |
| PXD230721P00185000 | 2023-06-09 3:47PM EDT | 2023-07-21 | 1.50 | 1.45 | 1.65 | -0.10 | -6.25% | 20 | 110 | 29.99% |
| PXD230915P00185000 | 2023-06-08 12:23PM EDT | 2023-09-15 | 5.15 | 5.00 | 6.00 | 0.00 | - | 1 | 612 | 34.03% |
| PXD231215P00185000 | 2023-06-01 2:35PM EDT | 2023-12-15 | 12.06 | 5.00 | 13.90 | 0.00 | - | 10 | 29 | 40.26% |
| PXD240119P00185000 | 2023-06-08 1:58PM EDT | 2024-01-19 | 12.10 | 7.80 | 14.70 | 0.00 | - | 2 | 165 | 38.39% |
| PXD240621P00185000 | 2023-05-01 1:24PM EDT | 2024-06-21 | 15.70 | 14.00 | 23.20 | 0.00 | - | 31 | 43 | 40.95% |
| PXD250117P00185000 | 2023-03-17 12:58PM EDT | 2025-01-17 | 36.83 | 10.00 | 20.00 | 0.00 | - | 1 | 21 | 29.42% |
© 2023 Yahoo. All rights reserved.