PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00210000 | 2023-06-09 3:58PM EDT | 2023-06-16 | 1.38 | 1.10 | 1.40 | -0.94 | -40.52% | 131 | 838 | 29.53% |
| PXD230623C00210000 | 2023-06-09 3:52PM EDT | 2023-06-23 | 2.40 | 1.95 | 2.45 | -0.83 | -25.70% | 39 | 52 | 28.32% |
| PXD230630C00210000 | 2023-06-09 3:58PM EDT | 2023-06-30 | 2.90 | 2.90 | 3.80 | -1.30 | -30.95% | 3 | 184 | 30.48% |
| PXD230707C00210000 | 2023-06-09 10:54AM EDT | 2023-07-07 | 4.50 | 3.30 | 4.70 | +0.30 | +7.14% | 21 | 20 | 30.53% |
| PXD230714C00210000 | 2023-06-09 9:55AM EDT | 2023-07-14 | 5.30 | 4.10 | 5.20 | -0.40 | -7.02% | 47 | 108 | 29.34% |
| PXD230721C00210000 | 2023-06-09 3:22PM EDT | 2023-07-21 | 5.50 | 5.30 | 5.70 | -1.40 | -20.29% | 12 | 83 | 28.63% |
| PXD230915C00210000 | 2023-06-09 1:55PM EDT | 2023-09-15 | 9.50 | 8.70 | 13.00 | -3.51 | -26.98% | 5 | 199 | 36.11% |
| PXD231215C00210000 | 2023-06-08 12:10PM EDT | 2023-12-15 | 17.00 | 12.50 | 21.00 | 0.00 | - | 2 | 18 | 39.61% |
| PXD240119C00210000 | 2023-06-08 12:04PM EDT | 2024-01-19 | 17.78 | 15.00 | 20.60 | -0.42 | -2.31% | 1 | 903 | 35.76% |
| PXD240621C00210000 | 2023-05-26 11:44AM EDT | 2024-06-21 | 25.00 | 20.00 | 28.00 | 0.00 | - | 1 | 65 | 36.46% |
| PXD250117C00210000 | 2023-06-08 2:10PM EDT | 2025-01-17 | 29.90 | 24.00 | 33.00 | 0.00 | - | 15 | 186 | 34.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00210000 | 2023-06-09 2:22PM EDT | 2023-06-16 | 6.40 | 5.40 | 7.20 | +0.78 | +13.88% | 11 | 936 | 35.65% |
| PXD230623P00210000 | 2023-06-09 1:58PM EDT | 2023-06-23 | 7.44 | 6.30 | 7.80 | +1.73 | +30.30% | 1 | 32 | 29.35% |
| PXD230630P00210000 | 2023-06-01 10:03AM EDT | 2023-06-30 | 13.52 | 6.90 | 8.60 | 0.00 | - | 1 | 4 | 28.33% |
| PXD230707P00210000 | 2023-06-08 3:49PM EDT | 2023-07-07 | 7.70 | 7.30 | 9.10 | +0.74 | +10.63% | 1 | 2 | 26.87% |
| PXD230721P00210000 | 2023-06-08 11:39AM EDT | 2023-07-21 | 8.50 | 9.30 | 9.90 | 0.00 | - | 5 | 69 | 24.93% |
| PXD230915P00210000 | 2023-06-09 2:21PM EDT | 2023-09-15 | 15.25 | 12.70 | 17.70 | +0.25 | +1.67% | 3 | 2,326 | 34.94% |
| PXD231215P00210000 | 2023-06-09 2:53PM EDT | 2023-12-15 | 20.30 | 16.00 | 25.00 | -3.00 | -12.88% | 10 | 18 | 37.59% |
| PXD240119P00210000 | 2023-06-06 9:35AM EDT | 2024-01-19 | 26.55 | 18.60 | 25.20 | 0.00 | - | 1 | 668 | 34.84% |
| PXD240621P00210000 | 2023-05-31 1:26PM EDT | 2024-06-21 | 30.60 | 22.00 | 31.00 | 0.00 | - | 1 | 49 | 33.82% |
| PXD250117P00210000 | 2023-06-01 10:20AM EDT | 2025-01-17 | 35.85 | 29.50 | 36.00 | 0.00 | - | 20 | 158 | 31.98% |
© 2023 Yahoo. All rights reserved.