PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00195000 | 2023-06-08 3:24PM EDT | 2023-06-16 | 13.09 | 9.70 | 11.30 | 0.00 | - | 13 | 195 | 44.61% |
| PXD230623C00195000 | 2023-06-01 10:30AM EDT | 2023-06-23 | 8.50 | 10.40 | 12.30 | 0.00 | - | - | 2 | 39.76% |
| PXD230630C00195000 | 2023-06-06 10:01AM EDT | 2023-06-30 | 9.75 | 11.30 | 13.50 | 0.00 | - | 3 | 2 | 39.84% |
| PXD230721C00195000 | 2023-06-08 11:41AM EDT | 2023-07-21 | 15.95 | 13.40 | 15.00 | 0.00 | - | 13 | 20 | 34.36% |
| PXD230915C00195000 | 2023-06-06 3:17PM EDT | 2023-09-15 | 18.10 | 16.80 | 21.80 | 0.00 | - | 4 | 17 | 39.85% |
| PXD240119C00195000 | 2023-06-01 12:30PM EDT | 2024-01-19 | 26.62 | 21.00 | 28.80 | 0.00 | - | 8 | 136 | 37.87% |
| PXD240621C00195000 | 2023-05-31 3:53PM EDT | 2024-06-21 | 30.00 | 27.00 | 35.90 | 0.00 | - | 14 | 44 | 38.13% |
| PXD250117C00195000 | 2023-06-08 2:16PM EDT | 2025-01-17 | 36.70 | 31.00 | 40.00 | 0.00 | - | 2 | 67 | 34.73% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00195000 | 2023-06-09 3:52PM EDT | 2023-06-16 | 0.57 | 0.35 | 0.70 | -0.03 | -5.00% | 26 | 1,107 | 33.62% |
| PXD230623P00195000 | 2023-06-09 1:54PM EDT | 2023-06-23 | 1.10 | 0.65 | 1.60 | +0.10 | +10.00% | 28 | 19 | 32.42% |
| PXD230630P00195000 | 2023-06-08 11:53AM EDT | 2023-06-30 | 2.02 | 1.25 | 2.00 | 0.00 | - | 4 | 70 | 29.21% |
| PXD230707P00195000 | 2023-06-08 12:18PM EDT | 2023-07-07 | 2.25 | 1.55 | 2.45 | -0.18 | -7.41% | 1 | 16 | 27.84% |
| PXD230721P00195000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 3.30 | 3.20 | 3.60 | +0.51 | +18.28% | 10 | 283 | 27.76% |
| PXD230915P00195000 | 2023-06-09 2:05PM EDT | 2023-09-15 | 8.50 | 7.80 | 8.80 | +0.40 | +4.94% | 1 | 443 | 31.80% |
| PXD231215P00195000 | 2023-05-31 11:52AM EDT | 2023-12-15 | 17.88 | 8.50 | 18.00 | 0.00 | - | 1 | 48 | 39.47% |
| PXD240119P00195000 | 2023-06-05 9:51AM EDT | 2024-01-19 | 14.85 | 10.80 | 16.80 | 0.00 | - | 1 | 312 | 34.28% |
| PXD240621P00195000 | 2023-06-02 12:27PM EDT | 2024-06-21 | 24.00 | 15.00 | 24.00 | 0.00 | - | 1 | 31 | 35.49% |
| PXD250117P00195000 | 2023-04-10 1:44PM EDT | 2025-01-17 | 22.30 | 22.00 | 32.00 | 0.00 | - | 340 | 265 | 36.60% |
© 2023 Yahoo. All rights reserved.