Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230406C00230000 | 2023-03-16 3:43PM EDT | 2023-04-06 | 1.00 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 67.97% |
| PXD230414C00230000 | 2023-03-23 1:28PM EDT | 2023-04-14 | 0.17 | 0.00 | 0.40 | 0.00 | - | 80 | 85 | 38.45% |
| PXD230421C00230000 | 2023-03-31 10:43AM EDT | 2023-04-21 | 0.23 | 0.20 | 0.50 | -0.07 | -23.33% | 1 | 988 | 32.96% |
| PXD230428C00230000 | 2023-03-31 1:34PM EDT | 2023-04-28 | 0.75 | 0.45 | 1.55 | -0.26 | -25.74% | 1 | 17 | 38.56% |
| PXD230519C00230000 | 2023-03-31 2:06PM EDT | 2023-05-19 | 2.15 | 1.55 | 2.80 | +0.25 | +13.16% | 119 | 206 | 35.69% |
| PXD230616C00230000 | 2023-03-31 3:22PM EDT | 2023-06-16 | 3.30 | 2.25 | 4.00 | -0.08 | -2.37% | 3 | 1,121 | 32.80% |
| PXD230915C00230000 | 2023-03-29 1:41PM EDT | 2023-09-15 | 7.70 | 7.20 | 8.80 | 0.00 | - | 1 | 504 | 32.36% |
| PXD240119C00230000 | 2023-03-30 11:25AM EDT | 2024-01-19 | 12.30 | 11.00 | 14.80 | 0.00 | - | 1 | 401 | 33.15% |
| PXD240621C00230000 | 2023-03-29 3:27PM EDT | 2024-06-21 | 19.03 | 16.00 | 24.50 | 0.00 | - | 33 | 78 | 37.74% |
| PXD250117C00230000 | 2023-03-30 10:31AM EDT | 2025-01-17 | 21.00 | 20.00 | 29.00 | 0.00 | - | 2 | 54 | 35.25% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230421P00230000 | 2023-03-23 11:16AM EDT | 2023-04-21 | 37.30 | 24.30 | 28.20 | 0.00 | - | 2 | 15 | 51.84% |
| PXD230616P00230000 | 2023-03-30 1:53PM EDT | 2023-06-16 | 33.48 | 29.70 | 35.00 | 0.00 | - | 1 | 761 | 49.11% |
| PXD230915P00230000 | 2023-03-17 1:14PM EDT | 2023-09-15 | 56.54 | 31.90 | 40.00 | 0.00 | - | 2 | 102 | 42.83% |
| PXD240119P00230000 | 2023-03-30 1:53PM EDT | 2024-01-19 | 43.14 | 37.00 | 45.00 | 0.00 | - | 1 | 369 | 39.37% |
| PXD240621P00230000 | 2023-03-31 2:13PM EDT | 2024-06-21 | 47.70 | 43.10 | 52.00 | -6.30 | -11.67% | 2 | 1 | 39.70% |
| PXD250117P00230000 | 2023-03-07 2:35PM EDT | 2025-01-17 | 50.48 | 49.00 | 58.00 | 0.00 | - | 4 | 18 | 38.25% |
© 2023 Yahoo. All rights reserved.
