PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00220000 | 2023-06-09 2:20PM EDT | 2023-06-16 | 0.40 | 0.20 | 0.55 | -0.05 | -11.11% | 20 | 1,728 | 40.14% |
| PXD230623C00220000 | 2023-06-08 1:27PM EDT | 2023-06-23 | 0.80 | 0.60 | 0.75 | 0.00 | - | 12 | 110 | 30.96% |
| PXD230630C00220000 | 2023-06-08 3:22PM EDT | 2023-06-30 | 1.50 | 0.50 | 1.00 | 0.00 | - | 2 | 222 | 27.60% |
| PXD230707C00220000 | 2023-06-09 3:33PM EDT | 2023-07-07 | 1.30 | 0.95 | 1.65 | -0.82 | -38.68% | 1 | 22 | 28.43% |
| PXD230714C00220000 | 2023-06-07 11:34AM EDT | 2023-07-14 | 3.10 | 1.35 | 2.60 | 0.00 | - | 5 | 10 | 30.54% |
| PXD230721C00220000 | 2023-06-09 3:48PM EDT | 2023-07-21 | 2.45 | 2.30 | 2.55 | -0.40 | -14.04% | 7 | 1,240 | 27.65% |
| PXD230915C00220000 | 2023-06-09 3:51PM EDT | 2023-09-15 | 6.50 | 6.50 | 8.10 | -0.20 | -2.99% | 29 | 560 | 32.95% |
| PXD231215C00220000 | 2023-06-07 1:58PM EDT | 2023-12-15 | 14.94 | 12.00 | 15.80 | 0.00 | - | 31 | 48 | 37.17% |
| PXD240119C00220000 | 2023-06-06 1:32PM EDT | 2024-01-19 | 12.65 | 9.00 | 16.40 | 0.00 | - | 7 | 413 | 35.09% |
| PXD240621C00220000 | 2023-06-07 9:48AM EDT | 2024-06-21 | 23.00 | 14.00 | 24.00 | 0.00 | - | 3 | 56 | 36.17% |
| PXD250117C00220000 | 2023-06-06 9:30AM EDT | 2025-01-17 | 22.69 | 20.00 | 29.00 | 0.00 | - | 1 | 167 | 33.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00220000 | 2023-06-09 1:59PM EDT | 2023-06-16 | 15.95 | 14.60 | 16.30 | +2.15 | +15.58% | 12 | 753 | 49.32% |
| PXD230623P00220000 | 2023-05-04 11:22AM EDT | 2023-06-23 | 17.00 | 14.10 | 17.00 | 0.00 | - | - | 41 | 41.57% |
| PXD230630P00220000 | 2023-05-31 10:49AM EDT | 2023-06-30 | 20.00 | 14.20 | 17.10 | 0.00 | - | - | 30 | 34.66% |
| PXD230721P00220000 | 2023-06-07 10:47AM EDT | 2023-07-21 | 14.32 | 15.80 | 17.50 | 0.00 | - | 2 | 22 | 26.48% |
| PXD230915P00220000 | 2023-06-05 2:30PM EDT | 2023-09-15 | 19.40 | 18.20 | 25.90 | -2.91 | -13.04% | 1 | 137 | 39.37% |
| PXD240119P00220000 | 2023-06-09 2:37PM EDT | 2024-01-19 | 27.40 | 23.00 | 32.00 | +1.10 | +4.18% | 7 | 594 | 35.74% |
| PXD240621P00220000 | 2023-05-23 11:33AM EDT | 2024-06-21 | 31.30 | 27.00 | 37.00 | 0.00 | - | 12 | 33 | 33.55% |
| PXD250117P00220000 | 2023-06-01 10:20AM EDT | 2025-01-17 | 41.15 | 32.00 | 41.00 | 0.00 | - | 20 | 149 | 30.77% |
© 2023 Yahoo. All rights reserved.