PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00240000 | 2023-06-09 12:27PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 5 | 952 | 55.66% |
| PXD230623C00240000 | 2023-05-16 11:29AM EDT | 2023-06-23 | 0.42 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 58.30% |
| PXD230721C00240000 | 2023-06-09 9:48AM EDT | 2023-07-21 | 0.51 | 0.25 | 0.55 | +0.11 | +27.50% | 1 | 137 | 29.69% |
| PXD230915C00240000 | 2023-06-08 2:22PM EDT | 2023-09-15 | 2.70 | 2.00 | 5.00 | 0.00 | - | 6 | 433 | 37.44% |
| PXD231215C00240000 | 2023-06-07 1:58PM EDT | 2023-12-15 | 7.61 | 4.30 | 9.10 | 0.00 | - | 19 | 64 | 35.32% |
| PXD240119C00240000 | 2023-06-09 1:32PM EDT | 2024-01-19 | 8.00 | 4.80 | 9.40 | -0.10 | -1.23% | 1 | 617 | 32.97% |
| PXD240621C00240000 | 2023-06-01 9:49AM EDT | 2024-06-21 | 11.36 | 7.80 | 17.00 | 0.00 | - | 2 | 78 | 35.16% |
| PXD250117C00240000 | 2023-06-06 9:30AM EDT | 2025-01-17 | 14.89 | 12.00 | 22.00 | 0.00 | - | 1 | 461 | 33.12% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00240000 | 2023-06-02 2:22PM EDT | 2023-06-16 | 34.60 | 33.90 | 36.50 | 0.00 | - | 58 | 63 | 89.43% |
| PXD230714P00240000 | 2023-06-02 10:48AM EDT | 2023-07-14 | 36.00 | 32.20 | 38.00 | 0.00 | - | 28 | 0 | 50.48% |
| PXD230915P00240000 | 2023-05-02 11:24AM EDT | 2023-09-15 | 40.90 | 37.50 | 44.00 | 0.00 | - | 5 | 74 | 48.26% |
| PXD240119P00240000 | 2023-06-09 12:28PM EDT | 2024-01-19 | 41.00 | 37.10 | 43.00 | 0.00 | - | 1 | 204 | 30.14% |
| PXD240621P00240000 | 2023-04-24 12:08PM EDT | 2024-06-21 | 36.50 | 39.30 | 49.00 | 0.00 | - | 12 | 32 | 31.17% |
| PXD250117P00240000 | 2023-05-05 11:41AM EDT | 2025-01-17 | 48.50 | 44.00 | 54.00 | 0.00 | - | 2 | 31 | 30.02% |
© 2023 Yahoo. All rights reserved.