Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405C00240000 | 2024-03-28 11:59AM EDT | 2024-04-05 | 17.60 | 20.40 | 25.70 | +2.85 | +19.32% | 5 | 32 | 74.00% |
PXD240412C00240000 | 2024-03-25 9:51AM EDT | 2024-04-12 | 18.55 | 20.10 | 25.30 | 0.00 | - | 3 | 21 | 51.23% |
PXD240419C00240000 | 2024-03-28 1:49PM EDT | 2024-04-19 | 23.00 | 21.60 | 26.00 | +3.34 | +16.99% | 56 | 508 | 46.31% |
PXD240426C00240000 | 2024-03-15 10:34AM EDT | 2024-04-26 | 15.80 | 19.90 | 28.50 | 0.00 | - | - | 6 | 51.64% |
PXD240517C00240000 | 2024-03-15 2:31PM EDT | 2024-05-17 | 16.20 | 20.40 | 27.80 | 0.00 | - | 4 | 4 | 37.01% |
PXD240621C00240000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 27.00 | 22.80 | 30.40 | +3.21 | +13.49% | 2 | 449 | 34.80% |
PXD240920C00240000 | 2024-03-26 1:11PM EDT | 2024-09-20 | 27.42 | 27.00 | 34.80 | 0.00 | - | 1 | 12 | 31.28% |
PXD250117C00240000 | 2024-03-28 1:06PM EDT | 2025-01-17 | 35.80 | 34.60 | 41.50 | +5.24 | +17.15% | 4 | 588 | 32.15% |
PXD250620C00240000 | 2024-03-27 9:44AM EDT | 2025-06-20 | 37.47 | 37.00 | 47.00 | 0.00 | - | 1 | 3 | 31.28% |
PXD260116C00240000 | 2024-03-01 3:54PM EDT | 2026-01-16 | 33.20 | 43.00 | 52.00 | 0.00 | - | 2 | 29 | 29.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405P00240000 | 2024-03-18 10:28AM EDT | 2024-04-05 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 55.91% |
PXD240412P00240000 | 2024-03-28 11:18AM EDT | 2024-04-12 | 1.50 | 0.00 | 0.55 | +1.31 | +689.47% | 1 | 6 | 31.06% |
PXD240419P00240000 | 2024-03-28 1:25PM EDT | 2024-04-19 | 0.22 | 0.10 | 0.35 | -0.13 | -37.14% | 15 | 76 | 23.15% |
PXD240426P00240000 | 2024-03-25 11:43AM EDT | 2024-04-26 | 0.73 | 0.10 | 2.60 | 0.00 | - | 1 | 45 | 35.82% |
PXD240517P00240000 | 2024-03-28 3:41PM EDT | 2024-05-17 | 1.43 | 0.95 | 1.70 | -1.36 | -48.75% | 12 | 54 | 23.43% |
PXD240621P00240000 | 2024-03-28 10:23AM EDT | 2024-06-21 | 4.00 | 2.10 | 5.10 | +0.10 | +2.56% | 32 | 1,041 | 27.88% |
PXD240920P00240000 | 2024-03-18 10:37AM EDT | 2024-09-20 | 10.00 | 2.45 | 10.10 | 0.00 | - | 1 | 4 | 27.80% |
PXD250117P00240000 | 2024-03-21 9:49AM EDT | 2025-01-17 | 10.00 | 5.00 | 10.50 | 0.00 | - | 4 | 233 | 21.97% |
PXD260116P00240000 | 2023-12-21 1:02PM EDT | 2026-01-16 | 37.36 | 37.00 | 47.00 | 0.00 | - | 1 | 12 | 43.38% |