PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00280000 | 2023-05-18 12:31PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 457 | 96.09% |
| PXD230623C00280000 | 2023-05-23 3:02PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 69.92% |
| PXD230707C00280000 | 2023-05-30 11:55AM EDT | 2023-07-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 55 | 44 | 25.00% |
| PXD230714C00280000 | 2023-06-02 10:37AM EDT | 2023-07-14 | 0.34 | 0.00 | 0.40 | 0.00 | - | 109 | 61 | 52.44% |
| PXD230721C00280000 | 2023-05-30 11:55AM EDT | 2023-07-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 42 | 25.00% |
| PXD230915C00280000 | 2023-06-09 1:51PM EDT | 2023-09-15 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 33.08% |
| PXD231215C00280000 | 2023-06-07 11:58AM EDT | 2023-12-15 | 2.16 | 0.20 | 3.90 | 0.00 | - | 12 | 18 | 37.45% |
| PXD240119C00280000 | 2023-06-05 3:01PM EDT | 2024-01-19 | 2.80 | 1.00 | 4.50 | 0.00 | - | 5 | 505 | 35.94% |
| PXD240621C00280000 | 2023-06-01 9:49AM EDT | 2024-06-21 | 4.92 | 0.80 | 10.00 | 0.00 | - | 2 | 26 | 36.76% |
| PXD250117C00280000 | 2023-06-05 12:42PM EDT | 2025-01-17 | 7.30 | 4.00 | 13.50 | 0.00 | - | 1 | 26 | 33.48% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00280000 | 2023-06-01 3:45PM EDT | 2023-06-16 | 79.90 | 70.50 | 78.90 | 0.00 | - | 40 | 22 | 191.60% |
| PXD240119P00280000 | 2023-06-01 2:45PM EDT | 2024-01-19 | 78.00 | 71.00 | 80.00 | 0.00 | - | 1 | 26 | 36.72% |
| PXD240621P00280000 | 2023-03-31 2:11PM EDT | 2024-06-21 | 84.40 | 65.00 | 74.50 | 0.00 | - | 16 | 17 | 0.00% |
| PXD250117P00280000 | 2023-05-18 10:05AM EDT | 2025-01-17 | 84.92 | 74.00 | 83.00 | 0.00 | - | 9 | 19 | 26.82% |
© 2023 Yahoo. All rights reserved.