PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:190.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00190000 | 2023-06-01 10:46AM EDT | 2023-06-16 | 12.63 | 14.20 | 16.20 | 0.00 | - | 3 | 4 | 56.64% |
| PXD230707C00190000 | 2023-06-01 9:51AM EDT | 2023-07-07 | 15.80 | 15.80 | 18.70 | 0.00 | - | 1 | 3 | 43.71% |
| PXD230721C00190000 | 2023-06-08 11:41AM EDT | 2023-07-21 | 20.00 | 17.30 | 19.00 | 0.00 | - | 13 | 19 | 37.05% |
| PXD230915C00190000 | 2023-06-06 9:30AM EDT | 2023-09-15 | 19.48 | 20.70 | 25.00 | 0.00 | - | 1 | 17 | 40.66% |
| PXD240119C00190000 | 2023-05-30 11:21AM EDT | 2024-01-19 | 27.50 | 24.00 | 32.60 | 0.00 | - | 2 | 46 | 39.87% |
| PXD240621C00190000 | 2023-06-08 12:53PM EDT | 2024-06-21 | 34.06 | 29.00 | 38.50 | 0.00 | - | 12 | 108 | 38.34% |
| PXD250117C00190000 | 2023-05-22 3:37PM EDT | 2025-01-17 | 41.30 | 33.00 | 43.00 | 0.00 | - | 1 | 17 | 35.42% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00190000 | 2023-06-09 2:35PM EDT | 2023-06-16 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 18 | 1,587 | 36.43% |
| PXD230623P00190000 | 2023-06-08 10:38AM EDT | 2023-06-23 | 0.60 | 0.20 | 0.95 | 0.00 | - | 1 | 19 | 35.13% |
| PXD230630P00190000 | 2023-06-07 12:40PM EDT | 2023-06-30 | 1.05 | 0.60 | 1.55 | 0.00 | - | 6 | 30 | 33.94% |
| PXD230707P00190000 | 2023-06-07 1:19PM EDT | 2023-07-07 | 1.40 | 0.95 | 2.05 | 0.00 | - | 2 | 22 | 32.75% |
| PXD230714P00190000 | 2023-06-07 12:08PM EDT | 2023-07-14 | 1.45 | 1.35 | 2.15 | 0.00 | - | 1 | 2 | 29.87% |
| PXD230721P00190000 | 2023-06-09 1:51PM EDT | 2023-07-21 | 2.35 | 2.15 | 2.35 | +0.33 | +16.34% | 3 | 476 | 28.30% |
| PXD230915P00190000 | 2023-06-09 2:08PM EDT | 2023-09-15 | 6.85 | 6.10 | 7.60 | -0.13 | -1.86% | 10 | 1,064 | 33.77% |
| PXD231215P00190000 | 2023-06-09 11:04AM EDT | 2023-12-15 | 10.72 | 6.50 | 13.60 | -4.28 | -28.53% | 5 | 106 | 35.66% |
| PXD240119P00190000 | 2023-06-08 12:14PM EDT | 2024-01-19 | 12.90 | 8.50 | 14.70 | 0.00 | - | 3 | 813 | 34.64% |
| PXD240621P00190000 | 2023-05-30 1:58PM EDT | 2024-06-21 | 21.50 | 13.00 | 22.50 | 0.00 | - | 7 | 53 | 36.81% |
| PXD250117P00190000 | 2023-04-27 9:41AM EDT | 2025-01-17 | 22.00 | 20.00 | 29.50 | 0.00 | - | 1 | 18 | 36.80% |
© 2023 Yahoo. All rights reserved.