Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220819C00185000 | 2022-07-21 2:40PM EDT | 2022-08-19 | 29.30 | 29.70 | 37.40 | 0.00 | - | 7 | 6 | 69.39% |
| PXD220916C00185000 | 2022-07-29 12:23PM EDT | 2022-09-16 | 51.80 | 31.90 | 35.50 | 0.00 | - | 2 | 38 | 51.83% |
| PXD230120C00185000 | 2022-07-25 9:30AM EDT | 2023-01-20 | 33.80 | 33.10 | 41.50 | 0.00 | - | 2 | 24 | 40.28% |
| PXD230317C00185000 | 2022-07-21 10:08AM EDT | 2023-03-17 | 35.06 | 34.00 | 42.50 | 0.00 | - | 3 | 3 | 36.76% |
| PXD240119C00185000 | 2022-07-07 11:10AM EDT | 2024-01-19 | 46.69 | 38.00 | 47.10 | 0.00 | - | 1 | 1 | 29.29% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220819P00185000 | 2022-08-05 12:07PM EDT | 2022-08-19 | 0.52 | 0.20 | 0.40 | +0.22 | +73.33% | 772 | 221 | 51.42% |
| PXD220826P00185000 | 2022-08-04 3:11PM EDT | 2022-08-26 | 0.98 | 0.60 | 5.20 | 0.00 | - | 26 | 21 | 70.46% |
| PXD220916P00185000 | 2022-08-05 12:02PM EDT | 2022-09-16 | 3.20 | 2.80 | 3.90 | -0.63 | -16.45% | 2 | 149 | 51.84% |
| PXD221216P00185000 | 2022-08-04 3:14PM EDT | 2022-12-16 | 12.60 | 11.60 | 15.90 | 0.00 | - | 3 | 50 | 55.98% |
| PXD230120P00185000 | 2022-08-04 10:50AM EDT | 2023-01-20 | 13.90 | 12.30 | 17.00 | 0.00 | - | 9 | 51 | 51.65% |
| PXD230616P00185000 | 2022-06-14 11:17AM EDT | 2023-06-16 | 16.70 | 26.00 | 34.50 | 0.00 | - | - | 3 | 60.73% |
| PXD240119P00185000 | 2022-08-04 3:50PM EDT | 2024-01-19 | 35.00 | 29.50 | 39.00 | 0.00 | - | 10 | 36 | 51.20% |
© 2022 Yahoo. All rights reserved.
