PXD - Pioneer Natural Resources Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230602C00195000 | 2023-06-01 10:41AM EDT | 2023-06-02 | 5.45 | 6.80 | 8.10 | -1.35 | -19.85% | 4 | 8 | 32.91% |
| PXD230609C00195000 | 2023-06-01 11:42AM EDT | 2023-06-09 | 9.30 | 8.40 | 9.90 | -5.68 | -37.92% | 4 | 1 | 39.27% |
| PXD230616C00195000 | 2023-06-01 10:32AM EDT | 2023-06-16 | 8.00 | 10.00 | 11.30 | -1.40 | -14.89% | 128 | 74 | 39.33% |
| PXD230630C00195000 | 2023-05-30 10:02AM EDT | 2023-06-30 | 12.00 | 11.40 | 13.70 | 0.00 | - | 1 | 5 | 40.22% |
| PXD230721C00195000 | 2023-05-30 10:04AM EDT | 2023-07-21 | 13.90 | 14.50 | 15.30 | 0.00 | - | 3 | 7 | 36.54% |
| PXD230915C00195000 | 2023-05-25 12:12PM EDT | 2023-09-15 | 20.85 | 19.10 | 20.70 | 0.00 | - | 1 | 15 | 38.20% |
| PXD240119C00195000 | 2023-05-10 2:12PM EDT | 2024-01-19 | 30.30 | 21.00 | 28.80 | 0.00 | - | 3 | 128 | 38.92% |
| PXD240621C00195000 | 2023-05-31 3:53PM EDT | 2024-06-21 | 30.00 | 26.00 | 35.00 | 0.00 | - | 14 | 44 | 37.95% |
| PXD250117C00195000 | 2023-05-24 11:38AM EDT | 2025-01-17 | 40.70 | 30.10 | 39.90 | 0.00 | - | 1 | 69 | 35.51% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230602P00195000 | 2023-06-01 9:49AM EDT | 2023-06-02 | 0.70 | 0.10 | 0.35 | -0.05 | -6.67% | 2 | 476 | 44.43% |
| PXD230609P00195000 | 2023-06-01 11:06AM EDT | 2023-06-09 | 1.76 | 1.20 | 1.95 | -0.76 | -30.16% | 17 | 123 | 39.77% |
| PXD230616P00195000 | 2023-06-01 10:17AM EDT | 2023-06-16 | 3.80 | 2.55 | 3.10 | +0.20 | +5.56% | 8 | 1,096 | 37.98% |
| PXD230623P00195000 | 2023-05-31 3:50PM EDT | 2023-06-23 | 4.40 | 2.95 | 4.20 | -0.40 | -8.33% | 2 | 18 | 37.83% |
| PXD230630P00195000 | 2023-06-01 11:30AM EDT | 2023-06-30 | 4.20 | 3.90 | 5.00 | -0.80 | -16.00% | 1 | 62 | 36.94% |
| PXD230721P00195000 | 2023-06-01 10:08AM EDT | 2023-07-21 | 7.29 | 5.90 | 6.40 | +0.19 | +2.68% | 2 | 251 | 33.36% |
| PXD230915P00195000 | 2023-06-01 10:31AM EDT | 2023-09-15 | 12.00 | 9.30 | 11.40 | -0.80 | -6.25% | 3 | 438 | 35.11% |
| PXD231215P00195000 | 2023-05-31 11:52AM EDT | 2023-12-15 | 17.88 | 12.80 | 18.50 | 0.00 | - | 1 | 48 | 38.23% |
| PXD240119P00195000 | 2023-05-30 2:57PM EDT | 2024-01-19 | 17.83 | 14.80 | 19.00 | 0.00 | - | 3 | 311 | 36.05% |
| PXD240621P00195000 | 2023-05-31 3:49PM EDT | 2024-06-21 | 22.70 | 18.10 | 27.00 | 0.00 | - | 6 | 31 | 37.98% |
| PXD250117P00195000 | 2023-04-10 1:44PM EDT | 2025-01-17 | 22.30 | 22.00 | 32.00 | 0.00 | - | 340 | 265 | 35.65% |
© 2023 Yahoo. All rights reserved.