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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929C00230000 | 2023-09-22 3:50PM EDT | 2023-09-29 | 0.75 | 0.55 | 0.95 | -0.22 | -22.68% | 45 | 72 | 31.47% |
| PXD231006C00230000 | 2023-09-22 2:32PM EDT | 2023-10-06 | 2.10 | 1.80 | 2.05 | +0.10 | +5.00% | 51 | 37 | 28.86% |
| PXD231013C00230000 | 2023-09-20 2:01PM EDT | 2023-10-13 | 6.15 | 2.45 | 3.20 | 0.00 | - | 19 | 32 | 29.31% |
| PXD231020C00230000 | 2023-09-22 3:03PM EDT | 2023-10-20 | 3.85 | 3.40 | 3.70 | +0.32 | +9.07% | 26 | 173 | 27.34% |
| PXD231027C00230000 | 2023-09-22 2:19PM EDT | 2023-10-27 | 4.60 | 4.40 | 4.90 | 0.00 | - | 11 | 9 | 29.03% |
| PXD231103C00230000 | 2023-09-25 12:09AM EDT | 2023-11-03 | 5.35 | - | - | +5.35 | - | - | - | 0.00% |
| PXD231117C00230000 | 2023-09-25 12:09AM EDT | 2023-11-17 | 7.00 | - | - | -0.60 | -7.89% | - | - | 0.00% |
| PXD231215C00230000 | 2023-09-22 12:50PM EDT | 2023-12-15 | 8.68 | 8.60 | 9.30 | -0.02 | -0.23% | 7 | 346 | 29.11% |
| PXD240119C00230000 | 2023-09-22 3:37PM EDT | 2024-01-19 | 10.92 | 10.40 | 11.00 | +0.44 | +4.20% | 45 | 708 | 27.77% |
| PXD240315C00230000 | 2023-09-21 11:16AM EDT | 2024-03-15 | 13.95 | 13.60 | 18.90 | 0.00 | - | 12 | 13 | 35.76% |
| PXD240621C00230000 | 2023-09-21 3:21PM EDT | 2024-06-21 | 20.40 | 16.70 | 24.00 | 0.00 | - | 1 | 338 | 35.22% |
| PXD250117C00230000 | 2023-09-18 11:21AM EDT | 2025-01-17 | 34.75 | 27.90 | 33.00 | 0.00 | - | 2 | 222 | 35.28% |
| PXD260116C00230000 | 2023-09-20 3:39PM EDT | 2026-01-16 | 40.10 | 34.00 | 41.10 | 0.00 | - | 1 | 20 | 32.67% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929P00230000 | 2023-09-21 3:46PM EDT | 2023-09-29 | 7.90 | 6.90 | 8.00 | 0.00 | - | 39 | 85 | 33.06% |
| PXD231006P00230000 | 2023-09-22 1:55PM EDT | 2023-10-06 | 8.50 | 8.10 | 9.10 | +0.32 | +3.91% | 4 | 37 | 29.74% |
| PXD231013P00230000 | 2023-09-21 3:54PM EDT | 2023-10-13 | 9.68 | 8.60 | 9.70 | 0.00 | - | 2 | 47 | 26.98% |
| PXD231020P00230000 | 2023-09-22 10:57AM EDT | 2023-10-20 | 8.69 | 9.20 | 9.90 | -0.01 | -0.11% | 2 | 425 | 24.00% |
| PXD231027P00230000 | 2023-09-22 10:12AM EDT | 2023-10-27 | 9.10 | 10.10 | 13.20 | -0.40 | -4.21% | 2 | 6 | 34.35% |
| PXD231117P00230000 | 2023-09-21 1:38PM EDT | 2023-11-17 | 11.10 | 12.00 | 12.70 | 0.00 | - | 7 | 27 | 25.35% |
| PXD231215P00230000 | 2023-09-22 3:36PM EDT | 2023-12-15 | 14.70 | 14.10 | 15.50 | +2.40 | +19.51% | 2 | 199 | 27.37% |
| PXD240119P00230000 | 2023-09-21 1:57PM EDT | 2024-01-19 | 15.30 | 15.60 | 20.70 | 0.00 | - | 70 | 661 | 33.31% |
| PXD240315P00230000 | 2023-09-21 9:56AM EDT | 2024-03-15 | 16.75 | 18.60 | 21.00 | 0.00 | - | 1 | 6 | 27.88% |
| PXD240621P00230000 | 2023-09-20 10:04AM EDT | 2024-06-21 | 18.80 | 18.00 | 27.00 | 0.00 | - | 5 | 52 | 30.11% |
| PXD250117P00230000 | 2023-09-18 11:08AM EDT | 2025-01-17 | 24.90 | 25.10 | 34.50 | 0.00 | - | 2 | 27 | 29.96% |
| PXD260116P00230000 | 2023-09-13 3:40PM EDT | 2026-01-16 | 33.95 | 36.10 | 41.40 | 0.00 | - | - | 1 | 27.74% |
© 2023 Yahoo. All rights reserved.
