Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405C00245000 | 2024-03-28 11:14AM EDT | 2024-04-05 | 15.00 | 15.30 | 19.80 | +4.00 | +36.36% | 8 | 48 | 55.18% |
PXD240412C00245000 | 2024-03-21 9:57AM EDT | 2024-04-12 | 13.20 | 16.10 | 21.10 | 0.00 | - | 10 | 15 | 48.80% |
PXD240426C00245000 | 2024-03-25 2:41PM EDT | 2024-04-26 | 15.87 | 15.60 | 22.80 | 0.00 | - | 1 | 2 | 42.40% |
PXD240621C00245000 | 2024-03-27 12:00PM EDT | 2024-06-21 | 19.46 | 18.70 | 26.00 | 0.00 | - | 2 | 383 | 32.23% |
PXD250117C00245000 | 2024-03-18 3:50PM EDT | 2025-01-17 | 27.00 | 29.20 | 37.90 | 0.00 | - | 2 | 26 | 31.19% |
PXD260116C00245000 | 2024-03-28 3:02PM EDT | 2026-01-16 | 44.80 | 40.20 | 50.00 | +3.08 | +7.38% | 5 | 20 | 30.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405P00245000 | 2024-03-27 1:07PM EDT | 2024-04-05 | 0.13 | 0.00 | 1.50 | 0.00 | - | 3 | 36 | 47.07% |
PXD240412P00245000 | 2024-03-20 11:56AM EDT | 2024-04-12 | 1.70 | 0.05 | 0.80 | 0.00 | - | 1 | 32 | 28.17% |
PXD240419P00245000 | 2024-03-27 1:02PM EDT | 2024-04-19 | 0.65 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 35.25% |
PXD240426P00245000 | 2024-03-19 2:35PM EDT | 2024-04-26 | 2.72 | 0.20 | 4.50 | 0.00 | - | 3 | 4 | 39.04% |
PXD240621P00245000 | 2024-03-28 10:26AM EDT | 2024-06-21 | 3.60 | 0.15 | 8.00 | -1.10 | -23.40% | 3 | 34 | 31.10% |
PXD250117P00245000 | 2024-03-14 10:58AM EDT | 2025-01-17 | 17.61 | 6.50 | 15.80 | 0.00 | - | 1 | 2 | 25.92% |
PXD260116P00245000 | 2023-10-17 11:22AM EDT | 2026-01-16 | 29.60 | 34.00 | 43.00 | 0.00 | - | - | 10 | 38.14% |