Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331C00175000 | 2023-03-16 10:06AM EDT | 2023-03-31 | 10.20 | 19.00 | 21.20 | 0.00 | - | - | 9 | 77.34% |
| PXD230406C00175000 | 2023-03-15 1:35PM EDT | 2023-04-06 | 13.20 | 18.70 | 21.00 | 0.00 | - | - | 16 | 63.09% |
| PXD230414C00175000 | 2023-03-15 1:33PM EDT | 2023-04-14 | 13.90 | 20.00 | 21.60 | 0.00 | - | - | 11 | 52.80% |
| PXD230421C00175000 | 2023-03-21 9:51AM EDT | 2023-04-21 | 19.80 | 20.80 | 22.30 | 0.00 | - | 1 | 22 | 50.02% |
| PXD230428C00175000 | 2023-03-23 12:29PM EDT | 2023-04-28 | 20.53 | 21.00 | 23.20 | 0.00 | - | 5 | 15 | 49.73% |
| PXD230519C00175000 | 2023-03-22 9:43AM EDT | 2023-05-19 | 23.80 | 23.90 | 24.90 | 0.00 | - | - | 0 | 46.17% |
| PXD230616C00175000 | 2023-03-22 9:50AM EDT | 2023-06-16 | 26.00 | 23.70 | 30.90 | 0.00 | - | 3 | 4 | 56.92% |
| PXD230915C00175000 | 2023-03-20 10:34AM EDT | 2023-09-15 | 25.00 | 26.00 | 34.00 | 0.00 | - | 1 | 3 | 45.68% |
| PXD240119C00175000 | 2023-03-15 2:05PM EDT | 2024-01-19 | 28.00 | 29.00 | 38.00 | 0.00 | - | 6 | 30 | 41.10% |
| PXD250117C00175000 | 2023-03-23 10:32AM EDT | 2025-01-17 | 39.60 | 37.00 | 45.00 | 0.00 | - | 3 | 22 | 35.02% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331P00175000 | 2023-03-27 3:50PM EDT | 2023-03-31 | 0.08 | 0.05 | 0.30 | -0.22 | -73.33% | 9 | 10 | 57.23% |
| PXD230406P00175000 | 2023-03-27 12:19PM EDT | 2023-04-06 | 0.50 | 0.30 | 0.55 | -0.45 | -47.37% | 5 | 26 | 46.31% |
| PXD230414P00175000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 1.30 | 0.55 | 1.30 | 0.00 | - | 2 | 15 | 44.07% |
| PXD230421P00175000 | 2023-03-27 2:26PM EDT | 2023-04-21 | 1.30 | 1.30 | 1.45 | -0.75 | -36.59% | 9 | 331 | 38.77% |
| PXD230428P00175000 | 2023-03-27 2:30PM EDT | 2023-04-28 | 2.00 | 1.50 | 2.50 | -3.93 | -66.27% | 1 | 4 | 41.76% |
| PXD230519P00175000 | 2023-03-27 2:39PM EDT | 2023-05-19 | 3.60 | 3.70 | 4.10 | -1.80 | -33.33% | 12 | 9 | 40.11% |
| PXD230616P00175000 | 2023-03-27 2:32PM EDT | 2023-06-16 | 6.10 | 6.00 | 6.80 | -2.70 | -30.68% | 32 | 413 | 41.84% |
| PXD230915P00175000 | 2023-03-27 10:15AM EDT | 2023-09-15 | 10.39 | 8.10 | 14.00 | -5.69 | -35.39% | 2 | 78 | 44.47% |
| PXD240119P00175000 | 2023-03-22 3:50PM EDT | 2024-01-19 | 17.50 | 11.70 | 20.00 | +0.55 | +3.24% | 1 | 175 | 43.38% |
| PXD240621P00175000 | 2023-03-16 11:15AM EDT | 2024-06-21 | 30.50 | 18.00 | 26.50 | 0.00 | - | 1 | 21 | 43.60% |
| PXD250117P00175000 | 2023-02-22 3:10PM EDT | 2025-01-17 | 25.30 | 24.00 | 33.00 | 0.00 | - | 6 | 8 | 42.97% |
© 2023 Yahoo. All rights reserved.
