PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00200000 | 2023-06-08 3:24PM EDT | 2023-06-16 | 6.75 | 5.40 | 7.10 | -1.25 | -15.62% | 6 | 398 | 38.26% |
| PXD230623C00200000 | 2023-06-08 12:13PM EDT | 2023-06-23 | 7.50 | 6.60 | 8.40 | 0.00 | - | 1 | 32 | 35.93% |
| PXD230630C00200000 | 2023-06-07 11:06AM EDT | 2023-06-30 | 10.65 | 7.70 | 9.30 | 0.00 | - | 3 | 25 | 34.22% |
| PXD230707C00200000 | 2023-06-08 12:59PM EDT | 2023-07-07 | 10.80 | 8.40 | 10.30 | 0.00 | - | 7 | 8 | 34.27% |
| PXD230721C00200000 | 2023-06-07 10:27AM EDT | 2023-07-21 | 14.00 | 10.00 | 11.40 | 0.00 | - | 4 | 40 | 32.11% |
| PXD230915C00200000 | 2023-06-07 10:15AM EDT | 2023-09-15 | 18.62 | 15.70 | 19.30 | 0.00 | - | 1 | 385 | 40.20% |
| PXD231215C00200000 | 2023-06-07 1:22PM EDT | 2023-12-15 | 22.80 | 20.70 | 26.00 | 0.00 | - | 1 | 72 | 40.62% |
| PXD240119C00200000 | 2023-06-09 10:11AM EDT | 2024-01-19 | 22.60 | 19.00 | 26.10 | -1.63 | -6.73% | 2 | 141 | 37.47% |
| PXD240621C00200000 | 2023-06-09 10:08AM EDT | 2024-06-21 | 28.40 | 24.00 | 33.00 | -1.60 | -5.33% | 2 | 43 | 37.38% |
| PXD250117C00200000 | 2023-06-08 12:54PM EDT | 2025-01-17 | 34.62 | 28.00 | 37.50 | 0.00 | - | 20 | 203 | 34.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00200000 | 2023-06-09 3:52PM EDT | 2023-06-16 | 1.32 | 1.10 | 1.30 | +0.32 | +32.00% | 83 | 1,302 | 28.02% |
| PXD230623P00200000 | 2023-06-09 3:59PM EDT | 2023-06-23 | 2.05 | 1.85 | 2.40 | -0.80 | -28.07% | 2 | 29 | 27.76% |
| PXD230630P00200000 | 2023-06-09 2:01PM EDT | 2023-06-30 | 3.20 | 2.55 | 3.50 | +0.40 | +14.29% | 4 | 148 | 28.79% |
| PXD230714P00200000 | 2023-06-02 10:19AM EDT | 2023-07-14 | 6.10 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 28.59% |
| PXD230721P00200000 | 2023-06-09 1:20PM EDT | 2023-07-21 | 4.90 | 4.70 | 5.20 | +0.10 | +2.08% | 10 | 573 | 26.86% |
| PXD230915P00200000 | 2023-06-09 2:08PM EDT | 2023-09-15 | 10.43 | 7.30 | 11.50 | +0.79 | +8.20% | 20 | 1,301 | 32.95% |
| PXD231215P00200000 | 2023-06-07 1:07PM EDT | 2023-12-15 | 15.35 | 10.50 | 17.50 | 0.00 | - | 2 | 45 | 34.19% |
| PXD240119P00200000 | 2023-06-09 11:13AM EDT | 2024-01-19 | 15.50 | 12.50 | 20.20 | -1.70 | -9.88% | 1 | 873 | 35.73% |
| PXD240621P00200000 | 2023-06-02 9:33AM EDT | 2024-06-21 | 24.00 | 17.00 | 25.50 | 0.00 | - | 5 | 44 | 34.06% |
| PXD250117P00200000 | 2023-04-27 12:11PM EDT | 2025-01-17 | 30.00 | 24.00 | 34.00 | 0.00 | - | 1 | 141 | 35.79% |
© 2023 Yahoo. All rights reserved.