PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00150000 | 2022-12-27 12:56PM EDT | 2023-06-16 | 84.00 | 84.00 | 92.50 | 0.00 | - | 2 | 1 | 418.31% |
| PXD230915C00150000 | 2023-05-16 3:09PM EDT | 2023-09-15 | 53.00 | 56.30 | 62.50 | 0.00 | - | 2 | 17 | 54.91% |
| PXD240119C00150000 | 2023-05-11 11:44AM EDT | 2024-01-19 | 59.50 | 55.10 | 65.00 | 0.00 | - | 100 | 100 | 52.30% |
| PXD240621C00150000 | 2023-04-06 3:59PM EDT | 2024-06-21 | 63.79 | 63.00 | 71.00 | 0.00 | - | 5 | 5 | 51.26% |
| PXD250117C00150000 | 2023-06-02 2:30PM EDT | 2025-01-17 | 64.90 | 64.50 | 69.00 | +1.90 | +3.02% | 2 | 22 | 38.43% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609P00150000 | 2023-05-10 11:28AM EDT | 2023-06-09 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 10 | 103.91% |
| PXD230616P00150000 | 2023-05-31 2:36PM EDT | 2023-06-16 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 143 | 82.62% |
| PXD230721P00150000 | 2023-05-25 11:32AM EDT | 2023-07-21 | 0.75 | 0.00 | 1.15 | 0.00 | - | - | 10 | 50.34% |
| PXD230915P00150000 | 2023-05-09 3:11PM EDT | 2023-09-15 | 1.75 | 0.55 | 3.40 | 0.00 | - | 2 | 49 | 53.33% |
| PXD231215P00150000 | 2023-05-24 11:42AM EDT | 2023-12-15 | 3.20 | 1.50 | 6.30 | 0.00 | - | 1 | 7 | 48.37% |
| PXD240119P00150000 | 2023-05-31 9:56AM EDT | 2024-01-19 | 4.20 | 2.75 | 7.00 | 0.00 | - | 20 | 263 | 46.42% |
| PXD240621P00150000 | 2023-06-01 9:48AM EDT | 2024-06-21 | 8.00 | 2.45 | 11.50 | 0.00 | - | 1 | 140 | 44.54% |
| PXD250117P00150000 | 2023-05-17 3:00PM EDT | 2025-01-17 | 11.10 | 5.10 | 15.00 | 0.00 | - | 4 | 18 | 40.80% |
© 2023 Yahoo. All rights reserved.