Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240322C00225000 | 2024-03-18 11:16AM EDT | 225.00 | 27.30 | 22.50 | 31.70 | +16.17 | +145.28% | 1 | 2 | 56.45% |
PXD240322C00230000 | 2024-03-18 12:00PM EDT | 230.00 | 23.70 | 18.00 | 26.60 | +3.70 | +18.50% | 1 | 24 | 55.52% |
PXD240322C00235000 | 2024-03-14 11:29AM EDT | 235.00 | 14.40 | 13.00 | 21.60 | 0.00 | - | 1 | 32 | 109.57% |
PXD240322C00237500 | 2024-03-13 12:55PM EDT | 237.50 | 10.15 | 10.50 | 19.00 | 0.00 | - | 1 | 8 | 99.73% |
PXD240322C00240000 | 2024-03-18 12:51PM EDT | 240.00 | 13.97 | 10.70 | 16.60 | +4.02 | +40.40% | 6 | 45 | 56.74% |
PXD240322C00242500 | 2024-03-15 3:49PM EDT | 242.50 | 7.96 | 5.30 | 14.00 | 0.00 | - | 13 | 60 | 81.85% |
PXD240322C00245000 | 2024-03-18 12:51PM EDT | 245.00 | 9.17 | 6.60 | 8.60 | +2.40 | +35.45% | 2 | 60 | 40.97% |
PXD240322C00247500 | 2024-03-15 3:55PM EDT | 247.50 | 4.35 | 4.10 | 5.80 | 0.00 | - | 7 | 7 | 29.49% |
PXD240322C00250000 | 2024-03-18 3:59PM EDT | 250.00 | 3.40 | 1.55 | 5.00 | -0.60 | -15.00% | 7 | 83 | 37.67% |
PXD240322C00252500 | 2024-03-18 3:42PM EDT | 252.50 | 2.12 | 1.00 | 2.80 | +0.62 | +41.33% | 16 | 55 | 29.13% |
PXD240322C00255000 | 2024-03-18 3:51PM EDT | 255.00 | 1.94 | 0.25 | 1.90 | +1.14 | +142.50% | 86 | 92 | 30.20% |
PXD240322C00257500 | 2024-03-18 3:46PM EDT | 257.50 | 0.50 | 0.10 | 1.25 | +0.10 | +25.00% | 49 | 54 | 31.13% |
PXD240322C00260000 | 2024-03-18 2:45PM EDT | 260.00 | 0.33 | 0.10 | 0.30 | +0.13 | +65.00% | 55 | 20 | 23.49% |
PXD240322C00262500 | 2024-03-18 1:04PM EDT | 262.50 | 0.24 | 0.10 | 0.25 | -0.11 | -31.43% | 15 | 13 | 27.34% |
PXD240322C00265000 | 2024-03-18 12:41PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 5 | 26.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240322P00200000 | 2024-03-14 10:02AM EDT | 200.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 150.73% |
PXD240322P00210000 | 2024-02-23 2:55PM EDT | 210.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 144.87% |
PXD240322P00215000 | 2024-02-27 2:14PM EDT | 215.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | - | 2 | 130.93% |
PXD240322P00217500 | 2024-03-04 2:19PM EDT | 217.50 | 0.45 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 123.97% |
PXD240322P00220000 | 2024-02-29 12:01PM EDT | 220.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 5 | 1 | 99.22% |
PXD240322P00222500 | 2024-03-05 3:14PM EDT | 222.50 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 92.97% |
PXD240322P00225000 | 2024-03-05 11:39AM EDT | 225.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 14 | 36 | 86.67% |
PXD240322P00227500 | 2024-03-08 4:46PM EDT | 227.50 | 0.45 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 96.09% |
PXD240322P00230000 | 2024-03-12 12:24PM EDT | 230.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 3 | 5 | 89.87% |
PXD240322P00232500 | 2024-03-18 12:55PM EDT | 232.50 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 48 | 19 | 55.86% |
PXD240322P00235000 | 2024-03-18 12:56PM EDT | 235.00 | 0.09 | 0.00 | 0.15 | -0.12 | -57.14% | 6 | 30 | 37.70% |
PXD240322P00237500 | 2024-03-18 12:56PM EDT | 237.50 | 0.05 | 0.00 | 2.80 | -0.20 | -80.00% | 8 | 19 | 59.52% |
PXD240322P00240000 | 2024-03-18 2:37PM EDT | 240.00 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 9 | 48 | 29.88% |
PXD240322P00242500 | 2024-03-18 9:42AM EDT | 242.50 | 0.31 | 0.00 | 0.20 | -1.98 | -86.46% | 10 | 17 | 24.81% |
PXD240322P00245000 | 2024-03-18 3:33PM EDT | 245.00 | 0.30 | 0.10 | 0.35 | -2.34 | -88.64% | 46 | 38 | 22.75% |
PXD240322P00247500 | 2024-03-18 3:56PM EDT | 247.50 | 0.70 | 0.25 | 0.80 | -0.90 | -56.25% | 27 | 7 | 22.97% |
PXD240322P00250000 | 2024-03-18 3:29PM EDT | 250.00 | 1.37 | 0.65 | 2.40 | -0.88 | -39.11% | 16 | 5 | 31.32% |
PXD240322P00252500 | 2024-03-18 3:51PM EDT | 252.50 | 3.10 | - | - | +3.10 | - | - | - | 0.00% |
PXD240322P00255000 | 2024-03-18 12:59PM EDT | 255.00 | 2.84 | - | - | +2.84 | - | - | - | 0.00% |
PXD240322P00257500 | 2024-03-18 2:24PM EDT | 257.50 | 5.20 | - | - | +5.20 | - | - | - | 0.00% |