Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331C00215000 | 2023-03-24 3:06PM EDT | 2023-03-31 | 0.30 | 0.00 | 0.50 | -0.25 | -45.45% | 10 | 50 | 56.54% |
| PXD230406C00215000 | 2023-03-22 1:50PM EDT | 2023-04-06 | 0.40 | 0.10 | 1.95 | 0.00 | - | 1 | 56 | 53.20% |
| PXD230414C00215000 | 2023-03-22 10:47AM EDT | 2023-04-14 | 0.90 | 0.25 | 0.95 | 0.00 | - | 15 | 51 | 39.61% |
| PXD230421C00215000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.25 | 0.65 | 1.35 | +0.25 | +25.00% | 26 | 782 | 37.55% |
| PXD230428C00215000 | 2023-03-23 2:21PM EDT | 2023-04-28 | 1.25 | 1.15 | 4.00 | 0.00 | - | 1 | 21 | 49.79% |
| PXD230519C00215000 | 2023-03-24 3:39PM EDT | 2023-05-19 | 3.40 | 3.10 | 4.60 | +0.35 | +11.48% | 32 | 15 | 41.43% |
| PXD230616C00215000 | 2023-03-24 12:48PM EDT | 2023-06-16 | 5.00 | 3.90 | 7.00 | +0.20 | +4.17% | 1 | 78 | 41.28% |
| PXD230915C00215000 | 2023-03-24 11:06AM EDT | 2023-09-15 | 9.00 | 6.00 | 12.50 | -0.40 | -4.26% | 1 | 30 | 39.58% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331P00215000 | 2023-03-15 9:40AM EDT | 2023-03-31 | 26.10 | 21.80 | 25.40 | 0.00 | - | 4 | 16 | 74.17% |
| PXD230414P00215000 | 2023-03-13 10:25AM EDT | 2023-04-14 | 21.66 | 19.50 | 27.00 | 0.00 | - | 5 | 7 | 67.20% |
| PXD230421P00215000 | 2023-03-20 2:38PM EDT | 2023-04-21 | 29.64 | 22.60 | 24.70 | 0.00 | - | 1 | 49 | 42.16% |
| PXD230428P00215000 | 2023-03-15 12:53PM EDT | 2023-04-28 | 34.55 | 20.30 | 28.00 | 0.00 | - | - | 5 | 56.24% |
| PXD230519P00215000 | 2023-03-20 2:38PM EDT | 2023-05-19 | 30.86 | 23.90 | 28.30 | 0.00 | - | 1 | 2 | 45.16% |
| PXD230616P00215000 | 2023-03-16 11:40AM EDT | 2023-06-16 | 38.20 | 25.00 | 34.00 | 0.00 | - | 1 | 189 | 53.82% |
| PXD230915P00215000 | 2023-03-17 3:40PM EDT | 2023-09-15 | 41.00 | 29.50 | 39.00 | 0.00 | - | 1 | 56 | 46.83% |
© 2023 Yahoo. All rights reserved.
