PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00270000 | 2023-06-09 3:46PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 912 | 73.83% |
| PXD230915C00270000 | 2023-06-02 3:21PM EDT | 2023-09-15 | 1.00 | 0.00 | 0.70 | 0.00 | - | 2 | 157 | 31.40% |
| PXD231215C00270000 | 2023-05-19 12:52PM EDT | 2023-12-15 | 2.85 | 0.30 | 5.10 | 0.00 | - | 7 | 31 | 37.70% |
| PXD240119C00270000 | 2023-06-06 2:47PM EDT | 2024-01-19 | 2.96 | 2.50 | 6.90 | 0.00 | - | 3 | 336 | 38.57% |
| PXD240621C00270000 | 2023-05-31 10:28AM EDT | 2024-06-21 | 6.40 | 3.00 | 11.30 | 0.00 | - | 1 | 92 | 36.27% |
| PXD250117C00270000 | 2023-05-19 2:06PM EDT | 2025-01-17 | 11.30 | 6.00 | 15.00 | 0.00 | - | 12 | 147 | 33.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00270000 | 2023-06-01 3:45PM EDT | 2023-06-16 | 70.40 | 63.10 | 67.00 | 0.00 | - | 25 | 0 | 144.68% |
| PXD230915P00270000 | 2023-04-10 3:52PM EDT | 2023-09-15 | 53.54 | 59.00 | 68.90 | 0.00 | - | - | 2 | 47.23% |
| PXD240119P00270000 | 2023-02-22 1:12PM EDT | 2024-01-19 | 74.00 | 78.00 | 86.50 | 0.00 | - | 1 | 24 | 57.21% |
| PXD240621P00270000 | 2023-04-11 9:52AM EDT | 2024-06-21 | 63.00 | 66.00 | 76.00 | 0.00 | - | 3 | 23 | 35.60% |
| PXD250117P00270000 | 2023-02-23 1:47PM EDT | 2025-01-17 | 83.30 | 85.00 | 94.00 | 0.00 | - | 10 | 10 | 47.11% |
© 2023 Yahoo. All rights reserved.