Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230120C00185000 | 2022-12-08 12:58PM EST | 2023-01-20 | 42.80 | 31.60 | 33.60 | 0.00 | - | 1 | 13 | 54.32% |
| PXD230317C00185000 | 2022-10-10 9:46AM EST | 2023-03-17 | 72.88 | 63.20 | 70.90 | 0.00 | - | 3 | 0 | 126.08% |
| PXD230616C00185000 | 2022-10-10 9:46AM EST | 2023-06-16 | 75.18 | 64.00 | 72.00 | 0.00 | - | 3 | 22 | 92.80% |
| PXD240119C00185000 | 2022-08-15 9:13AM EST | 2024-01-19 | 45.70 | 70.00 | 79.50 | 0.00 | - | 1 | 1 | 72.17% |
| PXD250117C00185000 | 2022-10-05 11:03AM EST | 2025-01-17 | 76.90 | 82.00 | 90.00 | 0.00 | - | 2 | 1 | 63.24% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209P00185000 | 2022-11-07 10:41AM EST | 2022-12-09 | 0.50 | 0.00 | 0.05 | 0.00 | - | 85 | 8 | 112.50% |
| PXD221216P00185000 | 2022-12-09 3:58PM EST | 2022-12-16 | 0.11 | 0.10 | 1.40 | -0.24 | -68.57% | 2 | 92 | 70.07% |
| PXD221230P00185000 | 2022-12-01 3:49PM EST | 2022-12-30 | 0.30 | 0.55 | 1.65 | 0.00 | - | 3 | 26 | 52.44% |
| PXD230120P00185000 | 2022-12-09 3:56PM EST | 2023-01-20 | 2.61 | 2.35 | 2.90 | +0.58 | +28.57% | 33 | 99 | 45.31% |
| PXD230317P00185000 | 2022-12-08 3:34PM EST | 2023-03-17 | 6.90 | 7.80 | 8.80 | 0.00 | - | 12 | 75 | 48.60% |
| PXD230616P00185000 | 2022-12-08 11:11AM EST | 2023-06-16 | 10.61 | 12.40 | 17.50 | 0.00 | - | 1 | 101 | 52.27% |
| PXD240119P00185000 | 2022-12-09 9:55AM EST | 2024-01-19 | 24.20 | 20.00 | 30.00 | +6.20 | +34.44% | 1 | 47 | 51.85% |
© 2022 Yahoo. All rights reserved.
