PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:190.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609C00190000 | 2023-05-19 12:39PM EDT | 2023-06-09 | 19.44 | 12.80 | 14.50 | 0.00 | - | 2 | 2 | 73.78% |
| PXD230616C00190000 | 2023-06-01 10:46AM EDT | 2023-06-16 | 12.63 | 13.30 | 15.00 | 0.00 | - | 3 | 4 | 46.48% |
| PXD230707C00190000 | 2023-06-01 9:51AM EDT | 2023-07-07 | 15.80 | 14.60 | 17.70 | 0.00 | - | 1 | 3 | 41.57% |
| PXD230721C00190000 | 2023-06-05 12:47PM EDT | 2023-07-21 | 18.90 | 17.00 | 18.30 | 0.00 | - | 2 | 7 | 37.02% |
| PXD230915C00190000 | 2023-05-17 3:24PM EDT | 2023-09-15 | 19.48 | 19.40 | 23.80 | -3.02 | -13.42% | 1 | 17 | 39.30% |
| PXD240119C00190000 | 2023-05-30 11:21AM EDT | 2024-01-19 | 27.50 | 24.70 | 31.00 | 0.00 | - | 2 | 46 | 38.39% |
| PXD240621C00190000 | 2023-04-10 3:56PM EDT | 2024-06-21 | 42.40 | 33.00 | 43.00 | 0.00 | - | 45 | 108 | 45.14% |
| PXD250117C00190000 | 2023-05-22 3:37PM EDT | 2025-01-17 | 41.30 | 32.00 | 40.00 | 0.00 | - | 1 | 17 | 33.12% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230609P00190000 | 2023-06-06 3:31PM EDT | 2023-06-09 | 0.10 | 0.00 | 0.35 | +0.04 | +66.67% | 26 | 90 | 53.81% |
| PXD230616P00190000 | 2023-06-06 12:42PM EDT | 2023-06-16 | 0.75 | 0.50 | 0.75 | 0.00 | - | 157 | 1,437 | 36.28% |
| PXD230623P00190000 | 2023-06-05 12:22PM EDT | 2023-06-23 | 1.05 | 0.65 | 1.60 | 0.00 | - | 3 | 22 | 36.10% |
| PXD230630P00190000 | 2023-06-06 9:58AM EDT | 2023-06-30 | 2.10 | 1.40 | 2.05 | +0.14 | +7.14% | 1 | 28 | 33.55% |
| PXD230707P00190000 | 2023-06-05 3:13PM EDT | 2023-07-07 | 2.25 | 1.75 | 2.25 | 0.00 | - | 21 | 21 | 30.71% |
| PXD230714P00190000 | 2023-06-02 10:19AM EDT | 2023-07-14 | 3.25 | 1.90 | 3.20 | 0.00 | - | 1 | 2 | 32.56% |
| PXD230721P00190000 | 2023-06-06 3:33PM EDT | 2023-07-21 | 3.10 | 2.45 | 3.10 | -0.10 | -3.13% | 378 | 92 | 29.47% |
| PXD230915P00190000 | 2023-06-06 2:55PM EDT | 2023-09-15 | 8.30 | 7.60 | 8.70 | +0.50 | +6.41% | 5 | 1,068 | 35.04% |
| PXD231215P00190000 | 2023-05-31 9:40AM EDT | 2023-12-15 | 15.00 | 9.00 | 17.00 | 0.00 | - | 1 | 106 | 40.76% |
| PXD240119P00190000 | 2023-06-05 11:48AM EDT | 2024-01-19 | 13.80 | 10.00 | 15.50 | 0.00 | - | 3 | 810 | 34.97% |
| PXD240621P00190000 | 2023-05-30 1:58PM EDT | 2024-06-21 | 21.50 | 15.00 | 23.50 | 0.00 | - | 7 | 53 | 37.34% |
| PXD250117P00190000 | 2023-04-27 9:41AM EDT | 2025-01-17 | 22.00 | 20.00 | 29.50 | 0.00 | - | 1 | 18 | 36.22% |
© 2023 Yahoo. All rights reserved.