PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616C001850002023-06-02 1:52PM EDT2023-06-1622.3819.1021.300.00-12671.12%
PXD230623C001850002023-05-10 12:34PM EDT2023-06-2326.3919.2021.700.00--754.59%
PXD230721C001850002023-06-01 11:58AM EDT2023-07-2122.0021.2023.300.00--140.17%
PXD230915C001850002023-04-27 12:32PM EDT2023-09-1535.5025.7033.000.00-454154.02%
PXD231215C001850002023-06-06 2:47PM EDT2023-12-1528.1026.0035.300.00-1543.31%
PXD240119C001850002023-05-25 2:00PM EDT2024-01-1935.2027.0034.400.00-104438.20%
PXD240621C001850002023-04-11 10:34AM EDT2024-06-2145.3635.0044.000.00--242.26%
PXD250117C001850002023-06-06 11:19AM EDT2025-01-1739.3237.0045.000.00-3534.94%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616P001850002023-06-09 1:30PM EDT2023-06-160.130.100.30-0.12-48.00%643446.29%
PXD230623P001850002023-06-09 10:14AM EDT2023-06-230.350.100.65-0.65-65.00%102139.26%
PXD230630P001850002023-06-08 12:59PM EDT2023-06-300.770.251.050.00-13936.67%
PXD230707P001850002023-06-09 3:05PM EDT2023-07-070.910.501.30-2.40-72.51%10233.94%
PXD230721P001850002023-06-09 3:47PM EDT2023-07-211.501.451.65-0.10-6.25%2011029.99%
PXD230915P001850002023-06-08 12:23PM EDT2023-09-155.155.006.000.00-161234.03%
PXD231215P001850002023-06-01 2:35PM EDT2023-12-1512.065.0013.900.00-102940.26%
PXD240119P001850002023-06-08 1:58PM EDT2024-01-1912.107.8014.700.00-216538.39%
PXD240621P001850002023-05-01 1:24PM EDT2024-06-2115.7014.0023.200.00-314340.95%
PXD250117P001850002023-03-17 12:58PM EDT2025-01-1736.8310.0020.000.00-12129.42%