PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609C00160000 | 2023-05-30 3:54PM EDT | 160.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230609C00165000 | 2023-06-01 2:57PM EDT | 165.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| PXD230609C00185000 | 2023-06-01 2:57PM EDT | 185.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| PXD230609C00190000 | 2023-05-19 12:39PM EDT | 190.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD230609C00195000 | 2023-06-02 11:13AM EDT | 195.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD230609C00197500 | 2023-06-01 1:45PM EDT | 197.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| PXD230609C00200000 | 2023-06-05 11:01AM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| PXD230609C00202500 | 2023-06-05 3:51PM EDT | 202.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| PXD230609C00205000 | 2023-06-05 3:59PM EDT | 205.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 220 | 200 | 3.13% |
| PXD230609C00207500 | 2023-06-05 3:36PM EDT | 207.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 74 | 140 | 6.25% |
| PXD230609C00210000 | 2023-06-05 3:31PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 187 | 757 | 6.25% |
| PXD230609C00212500 | 2023-06-05 3:59PM EDT | 212.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 26 | 156 | 12.50% |
| PXD230609C00215000 | 2023-06-05 1:54PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 191 | 353 | 12.50% |
| PXD230609C00217500 | 2023-06-05 10:04AM EDT | 217.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 12.50% |
| PXD230609C00220000 | 2023-06-05 1:13PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 12.50% |
| PXD230609C00222500 | 2023-06-05 11:45AM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 25.00% |
| PXD230609C00225000 | 2023-06-02 1:31PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| PXD230609C00230000 | 2023-06-02 3:16PM EDT | 230.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| PXD230609C00235000 | 2023-06-05 9:41AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| PXD230609C00240000 | 2023-05-22 3:53PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| PXD230609C00245000 | 2023-06-01 9:52AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PXD230609C00250000 | 2023-06-02 11:21AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| PXD230609C00285000 | 2023-04-27 1:25PM EDT | 285.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 4 | 152.15% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609P00150000 | 2023-05-10 11:28AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PXD230609P00165000 | 2023-05-11 2:14PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PXD230609P00170000 | 2023-05-31 1:54PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| PXD230609P00172500 | 2023-06-01 3:20PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PXD230609P00175000 | 2023-06-01 3:19PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| PXD230609P00177500 | 2023-06-01 3:19PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| PXD230609P00180000 | 2023-06-02 12:08PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| PXD230609P00185000 | 2023-06-05 9:59AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| PXD230609P00187500 | 2023-06-05 3:32PM EDT | 187.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 12.50% |
| PXD230609P00190000 | 2023-06-05 3:48PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 90 | 12.50% |
| PXD230609P00192500 | 2023-06-05 3:36PM EDT | 192.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 12.50% |
| PXD230609P00195000 | 2023-06-05 3:37PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 90 | 155 | 12.50% |
| PXD230609P00197500 | 2023-06-05 3:31PM EDT | 197.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 49 | 6.25% |
| PXD230609P00200000 | 2023-06-05 3:55PM EDT | 200.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 58 | 140 | 3.13% |
| PXD230609P00202500 | 2023-06-05 3:54PM EDT | 202.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 129 | 122 | 0.39% |
| PXD230609P00205000 | 2023-06-05 3:59PM EDT | 205.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 39 | 66 | 0.00% |
| PXD230609P00207500 | 2023-06-05 10:34AM EDT | 207.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| PXD230609P00210000 | 2023-06-02 11:34AM EDT | 210.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 309 | 0.00% |
| PXD230609P00212500 | 2023-05-23 11:42AM EDT | 212.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230609P00215000 | 2023-06-01 3:38PM EDT | 215.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD230609P00217500 | 2023-05-24 12:55PM EDT | 217.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD230609P00220000 | 2023-05-04 9:31AM EDT | 220.00 | 16.57 | 13.80 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230609P00225000 | 2023-04-28 10:36AM EDT | 225.00 | 14.00 | 19.70 | 21.60 | 0.00 | - | 1 | 1 | 0.00% |
| PXD230609P00235000 | 2023-05-04 9:31AM EDT | 235.00 | 30.90 | 28.30 | 30.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.