PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609C00185000 | 2023-06-01 2:57PM EDT | 2023-06-09 | 17.63 | 17.90 | 19.20 | 0.00 | - | - | 100 | 72.75% |
| PXD230616C00185000 | 2023-06-02 1:52PM EDT | 2023-06-16 | 22.38 | 18.30 | 19.90 | 0.00 | - | 1 | 26 | 53.69% |
| PXD230623C00185000 | 2023-05-10 12:34PM EDT | 2023-06-23 | 26.39 | 17.90 | 20.80 | 0.00 | - | - | 7 | 50.07% |
| PXD230721C00185000 | 2023-06-01 11:58AM EDT | 2023-07-21 | 22.00 | 21.00 | 22.40 | 0.00 | - | - | 1 | 39.13% |
| PXD230915C00185000 | 2023-04-27 12:32PM EDT | 2023-09-15 | 35.50 | 25.70 | 33.00 | 0.00 | - | 45 | 41 | 55.37% |
| PXD231215C00185000 | 2023-06-06 2:47PM EDT | 2023-12-15 | 28.10 | 25.20 | 33.00 | -6.45 | -18.67% | 1 | 4 | 40.25% |
| PXD240119C00185000 | 2023-05-25 2:00PM EDT | 2024-01-19 | 35.20 | 27.00 | 33.80 | 0.00 | - | 10 | 44 | 38.42% |
| PXD240621C00185000 | 2023-04-11 10:34AM EDT | 2024-06-21 | 45.36 | 35.00 | 44.00 | 0.00 | - | - | 2 | 43.24% |
| PXD250117C00185000 | 2023-06-06 11:19AM EDT | 2025-01-17 | 39.32 | 35.00 | 43.00 | -1.18 | -2.91% | 3 | 5 | 33.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609P00185000 | 2023-06-05 9:59AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 22 | 50.68% |
| PXD230616P00185000 | 2023-06-06 2:10PM EDT | 2023-06-16 | 0.45 | 0.25 | 0.60 | +0.02 | +4.65% | 151 | 300 | 41.31% |
| PXD230623P00185000 | 2023-06-02 1:55PM EDT | 2023-06-23 | 1.00 | 0.20 | 1.10 | 0.00 | - | 1 | 21 | 38.38% |
| PXD230630P00185000 | 2023-06-06 10:11AM EDT | 2023-06-30 | 1.25 | 0.65 | 1.15 | +0.20 | +19.05% | 1 | 38 | 33.03% |
| PXD230707P00185000 | 2023-06-01 9:56AM EDT | 2023-07-07 | 3.31 | 0.85 | 1.80 | 0.00 | - | - | 2 | 33.96% |
| PXD230721P00185000 | 2023-06-06 11:00AM EDT | 2023-07-21 | 2.18 | 1.70 | 2.15 | +0.02 | +0.93% | 10 | 99 | 30.26% |
| PXD230915P00185000 | 2023-06-06 11:27AM EDT | 2023-09-15 | 6.45 | 3.40 | 7.70 | -2.07 | -24.30% | 6 | 610 | 37.14% |
| PXD231215P00185000 | 2023-06-01 2:35PM EDT | 2023-12-15 | 12.06 | 8.20 | 13.70 | 0.00 | - | 10 | 29 | 38.65% |
| PXD240119P00185000 | 2023-06-06 10:25AM EDT | 2024-01-19 | 12.20 | 8.00 | 15.60 | +0.54 | +4.63% | 1 | 164 | 38.87% |
| PXD240621P00185000 | 2023-05-01 1:24PM EDT | 2024-06-21 | 15.70 | 14.00 | 23.20 | 0.00 | - | 31 | 43 | 40.15% |
| PXD250117P00185000 | 2023-03-17 12:58PM EDT | 2025-01-17 | 36.83 | 10.00 | 20.00 | 0.00 | - | 1 | 21 | 28.85% |
© 2023 Yahoo. All rights reserved.