PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00230000 | 2023-06-09 3:21PM EDT | 2023-06-16 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 41 | 3,466 | 44.24% |
| PXD230623C00230000 | 2023-06-07 3:14PM EDT | 2023-06-23 | 0.25 | 0.05 | 0.85 | 0.00 | - | 5 | 22 | 45.14% |
| PXD230630C00230000 | 2023-06-02 12:29PM EDT | 2023-06-30 | 0.82 | 0.10 | 1.00 | 0.00 | - | 15 | 35 | 38.50% |
| PXD230707C00230000 | 2023-06-09 2:28PM EDT | 2023-07-07 | 0.59 | 0.20 | 0.75 | -0.60 | -50.42% | 4 | 5 | 30.91% |
| PXD230721C00230000 | 2023-06-09 3:30PM EDT | 2023-07-21 | 1.00 | 0.90 | 1.15 | -0.20 | -16.67% | 16 | 427 | 28.32% |
| PXD230915C00230000 | 2023-06-09 2:18PM EDT | 2023-09-15 | 4.02 | 2.55 | 4.40 | -0.83 | -17.11% | 20 | 1,437 | 29.87% |
| PXD231215C00230000 | 2023-06-08 11:48AM EDT | 2023-12-15 | 8.90 | 5.50 | 12.50 | 0.00 | - | 1 | 40 | 36.88% |
| PXD240119C00230000 | 2023-06-09 2:39PM EDT | 2024-01-19 | 10.55 | 6.60 | 13.10 | -1.85 | -14.92% | 61 | 605 | 34.86% |
| PXD240621C00230000 | 2023-05-31 9:50AM EDT | 2024-06-21 | 15.00 | 13.00 | 20.00 | 0.00 | - | 1 | 294 | 35.32% |
| PXD250117C00230000 | 2023-06-06 12:51PM EDT | 2025-01-17 | 20.25 | 18.00 | 25.00 | 0.00 | - | 3 | 195 | 33.17% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00230000 | 2023-06-06 12:50PM EDT | 2023-06-16 | 28.20 | 24.40 | 26.40 | 0.00 | - | 12 | 74 | 70.24% |
| PXD230721P00230000 | 2023-06-07 9:57AM EDT | 2023-07-21 | 23.30 | 24.20 | 26.50 | 0.00 | - | 13 | 43 | 29.37% |
| PXD230915P00230000 | 2023-06-02 2:19PM EDT | 2023-09-15 | 29.50 | 24.00 | 33.00 | 0.00 | - | 5 | 118 | 39.30% |
| PXD231215P00230000 | 2023-04-27 11:50AM EDT | 2023-12-15 | 31.67 | 29.10 | 39.00 | 0.00 | - | - | 5 | 39.21% |
| PXD240119P00230000 | 2023-06-07 1:24PM EDT | 2024-01-19 | 33.17 | 29.70 | 38.50 | 0.00 | - | 1 | 307 | 35.21% |
| PXD240621P00230000 | 2023-05-05 12:33PM EDT | 2024-06-21 | 37.00 | 34.00 | 44.00 | 0.00 | - | 1 | 9 | 33.89% |
| PXD250117P00230000 | 2023-05-02 11:07AM EDT | 2025-01-17 | 45.00 | 41.00 | 50.00 | 0.00 | - | 1 | 21 | 33.01% |
© 2023 Yahoo. All rights reserved.