PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621C00105000 | 2023-05-23 11:13AM EDT | 105.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00115000 | 2023-06-01 11:06AM EDT | 115.00 | 88.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PXD240621C00125000 | 2023-05-25 10:17AM EDT | 125.00 | 83.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00130000 | 2023-04-12 2:44PM EDT | 130.00 | 96.00 | 71.00 | 81.00 | 0.00 | - | 2 | 25 | 47.68% |
| PXD240621C00150000 | 2023-04-06 3:59PM EDT | 150.00 | 63.79 | 63.00 | 71.00 | 0.00 | - | 5 | 5 | 54.57% |
| PXD240621C00160000 | 2023-04-27 10:16AM EDT | 160.00 | 60.11 | 50.00 | 60.00 | 0.00 | - | 3 | 6 | 46.46% |
| PXD240621C00180000 | 2023-04-27 2:36PM EDT | 180.00 | 44.90 | 37.00 | 47.00 | 0.00 | - | 8 | 10 | 43.91% |
| PXD240621C00185000 | 2023-04-11 10:34AM EDT | 185.00 | 45.36 | 35.00 | 44.00 | 0.00 | - | - | 2 | 43.30% |
| PXD240621C00190000 | 2023-04-10 3:56PM EDT | 190.00 | 42.40 | 33.00 | 43.00 | 0.00 | - | 45 | 108 | 45.14% |
| PXD240621C00195000 | 2023-05-31 3:53PM EDT | 195.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PXD240621C00200000 | 2023-06-06 12:41PM EDT | 200.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00210000 | 2023-05-26 11:44AM EDT | 210.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PXD240621C00220000 | 2023-06-02 10:03AM EDT | 220.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD240621C00230000 | 2023-05-31 9:50AM EDT | 230.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240621C00240000 | 2023-06-01 9:49AM EDT | 240.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PXD240621C00250000 | 2023-06-05 10:58AM EDT | 250.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PXD240621C00260000 | 2023-06-01 12:06PM EDT | 260.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD240621C00270000 | 2023-05-31 10:28AM EDT | 270.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621C00280000 | 2023-06-01 9:49AM EDT | 280.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240621C00290000 | 2023-05-30 3:59PM EDT | 290.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621C00300000 | 2023-05-16 9:43AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621C00310000 | 2023-04-20 1:03PM EDT | 310.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 9 | 42.69% |
| PXD240621C00320000 | 2023-04-20 12:03PM EDT | 320.00 | 4.20 | 0.00 | 9.40 | 0.00 | - | 9 | 28 | 44.21% |
| PXD240621C00330000 | 2023-04-20 1:23PM EDT | 330.00 | 4.70 | 0.00 | 9.00 | 0.00 | - | - | 38 | 45.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621P00100000 | 2023-04-10 12:03PM EDT | 100.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 3 | 5 | 58.67% |
| PXD240621P00105000 | 2023-03-15 12:28PM EDT | 105.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 40 | 55.35% |
| PXD240621P00115000 | 2023-04-06 1:49PM EDT | 115.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 227 | 60.93% |
| PXD240621P00120000 | 2023-03-15 11:48AM EDT | 120.00 | 7.30 | 0.20 | 0.00 | 0.00 | - | - | 46 | 12.50% |
| PXD240621P00125000 | 2023-03-15 11:20AM EDT | 125.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | - | 15 | 55.62% |
| PXD240621P00140000 | 2023-05-02 12:47PM EDT | 140.00 | 7.00 | 1.05 | 10.00 | 0.00 | - | 91 | 105 | 47.11% |
| PXD240621P00145000 | 2023-04-03 12:42PM EDT | 145.00 | 9.10 | 2.30 | 10.90 | 0.00 | - | 15 | 132 | 45.89% |
| PXD240621P00150000 | 2023-06-01 9:48AM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621P00155000 | 2023-04-20 12:01PM EDT | 155.00 | 6.80 | 4.00 | 13.50 | 0.00 | - | 4 | 31 | 44.56% |
| PXD240621P00160000 | 2023-05-10 12:34PM EDT | 160.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240621P00165000 | 2023-05-30 2:34PM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PXD240621P00170000 | 2023-05-22 11:33AM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240621P00175000 | 2023-05-23 2:41PM EDT | 175.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PXD240621P00180000 | 2023-05-31 1:21PM EDT | 180.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PXD240621P00185000 | 2023-05-01 1:24PM EDT | 185.00 | 15.70 | 14.00 | 23.20 | 0.00 | - | 31 | 43 | 40.20% |
| PXD240621P00190000 | 2023-05-30 1:58PM EDT | 190.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PXD240621P00195000 | 2023-06-02 12:27PM EDT | 195.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PXD240621P00200000 | 2023-06-02 9:33AM EDT | 200.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| PXD240621P00210000 | 2023-05-31 1:26PM EDT | 210.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621P00220000 | 2023-05-23 11:33AM EDT | 220.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PXD240621P00230000 | 2023-05-05 12:33PM EDT | 230.00 | 37.00 | 34.00 | 44.00 | 0.00 | - | 1 | 9 | 32.82% |
| PXD240621P00240000 | 2023-04-24 12:08PM EDT | 240.00 | 36.50 | 39.30 | 49.00 | 0.00 | - | 12 | 32 | 29.93% |
| PXD240621P00250000 | 2023-04-24 10:26AM EDT | 250.00 | 41.50 | 45.00 | 55.00 | 0.00 | - | 3 | 11 | 27.45% |
| PXD240621P00260000 | 2023-05-18 12:33PM EDT | 260.00 | 65.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621P00270000 | 2023-04-11 9:52AM EDT | 270.00 | 63.00 | 66.00 | 76.00 | 0.00 | - | 3 | 23 | 34.03% |
| PXD240621P00280000 | 2023-03-31 2:11PM EDT | 280.00 | 84.40 | 65.00 | 74.50 | 0.00 | - | 16 | 17 | 0.00% |
| PXD240621P00290000 | 2023-03-31 2:11PM EDT | 290.00 | 92.80 | 74.00 | 83.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240621P00300000 | 2023-03-31 2:12PM EDT | 300.00 | 101.30 | 82.00 | 91.00 | 0.00 | - | 49 | 49 | 0.00% |
© 2023 Yahoo. All rights reserved.