PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:250.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230602C00250000 | 2023-05-04 9:53AM EDT | 2023-06-02 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 169 | 264.55% |
| PXD230609C00250000 | 2023-05-22 2:41PM EDT | 2023-06-09 | 1.49 | 0.00 | 1.15 | 0.00 | - | 1 | 13 | 88.57% |
| PXD230616C00250000 | 2023-06-01 3:55PM EDT | 2023-06-16 | 0.15 | 0.05 | 0.25 | +0.07 | +87.50% | 5 | 1,376 | 51.47% |
| PXD230623C00250000 | 2023-05-09 3:21PM EDT | 2023-06-23 | 0.53 | 0.00 | 1.50 | 0.00 | - | - | 10 | 56.40% |
| PXD230721C00250000 | 2023-05-30 3:38PM EDT | 2023-07-21 | 0.50 | 0.00 | 1.50 | 0.00 | - | 7 | 22 | 43.98% |
| PXD230915C00250000 | 2023-06-01 2:48PM EDT | 2023-09-15 | 2.31 | 1.35 | 2.50 | +0.71 | +44.37% | 1 | 1,264 | 34.77% |
| PXD231215C00250000 | 2023-05-31 2:48PM EDT | 2023-12-15 | 5.00 | 2.85 | 7.20 | 0.00 | - | 1 | 482 | 36.99% |
| PXD240119C00250000 | 2023-06-01 2:12PM EDT | 2024-01-19 | 6.20 | 5.50 | 6.20 | +0.80 | +14.81% | 40 | 638 | 32.09% |
| PXD240621C00250000 | 2023-06-01 11:31AM EDT | 2024-06-21 | 10.00 | 5.50 | 14.00 | -0.20 | -1.96% | 4 | 68 | 35.93% |
| PXD250117C00250000 | 2023-06-01 9:37AM EDT | 2025-01-17 | 12.70 | 9.00 | 18.00 | -2.00 | -13.61% | 4 | 49 | 33.08% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00250000 | 2023-06-01 3:45PM EDT | 2023-06-16 | 49.70 | 47.70 | 50.10 | -1.21 | -2.38% | 37 | 33 | 71.09% |
| PXD230915P00250000 | 2023-04-27 3:45PM EDT | 2023-09-15 | 43.50 | 42.00 | 51.00 | 0.00 | - | 4 | 2 | 31.72% |
| PXD240119P00250000 | 2023-04-13 12:56PM EDT | 2024-01-19 | 37.00 | 48.00 | 57.50 | 0.00 | - | 1 | 246 | 36.23% |
| PXD240621P00250000 | 2023-04-24 10:26AM EDT | 2024-06-21 | 41.50 | 45.00 | 55.00 | 0.00 | - | 3 | 11 | 24.28% |
| PXD250117P00250000 | 2023-03-16 10:37AM EDT | 2025-01-17 | 86.28 | 39.00 | 48.00 | 0.00 | - | 5 | 38 | 0.00% |
© 2023 Yahoo. All rights reserved.