PXD - Pioneer Natural Resources Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230609C001850002023-06-01 2:57PM EDT2023-06-0917.6317.9019.200.00--10072.75%
PXD230616C001850002023-06-02 1:52PM EDT2023-06-1622.3818.3019.900.00-12653.69%
PXD230623C001850002023-05-10 12:34PM EDT2023-06-2326.3917.9020.800.00--750.07%
PXD230721C001850002023-06-01 11:58AM EDT2023-07-2122.0021.0022.400.00--139.13%
PXD230915C001850002023-04-27 12:32PM EDT2023-09-1535.5025.7033.000.00-454155.37%
PXD231215C001850002023-06-06 2:47PM EDT2023-12-1528.1025.2033.00-6.45-18.67%1440.25%
PXD240119C001850002023-05-25 2:00PM EDT2024-01-1935.2027.0033.800.00-104438.42%
PXD240621C001850002023-04-11 10:34AM EDT2024-06-2145.3635.0044.000.00--243.24%
PXD250117C001850002023-06-06 11:19AM EDT2025-01-1739.3235.0043.00-1.18-2.91%3533.66%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230609P001850002023-06-05 9:59AM EDT2023-06-090.050.000.300.00-32250.68%
PXD230616P001850002023-06-06 2:10PM EDT2023-06-160.450.250.60+0.02+4.65%15130041.31%
PXD230623P001850002023-06-02 1:55PM EDT2023-06-231.000.201.100.00-12138.38%
PXD230630P001850002023-06-06 10:11AM EDT2023-06-301.250.651.15+0.20+19.05%13833.03%
PXD230707P001850002023-06-01 9:56AM EDT2023-07-073.310.851.800.00--233.96%
PXD230721P001850002023-06-06 11:00AM EDT2023-07-212.181.702.15+0.02+0.93%109930.26%
PXD230915P001850002023-06-06 11:27AM EDT2023-09-156.453.407.70-2.07-24.30%661037.14%
PXD231215P001850002023-06-01 2:35PM EDT2023-12-1512.068.2013.700.00-102938.65%
PXD240119P001850002023-06-06 10:25AM EDT2024-01-1912.208.0015.60+0.54+4.63%116438.87%
PXD240621P001850002023-05-01 1:24PM EDT2024-06-2115.7014.0023.200.00-314340.15%
PXD250117P001850002023-03-17 12:58PM EDT2025-01-1736.8310.0020.000.00-12128.85%