Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331C00200000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 0.95 | 0.70 | 1.20 | +0.03 | +3.26% | 67 | 349 | 39.11% |
| PXD230406C00200000 | 2023-03-24 2:51PM EDT | 2023-04-06 | 2.10 | 1.30 | 3.90 | -0.25 | -10.64% | 19 | 538 | 50.24% |
| PXD230414C00200000 | 2023-03-24 1:16PM EDT | 2023-04-14 | 3.80 | 2.60 | 3.80 | +1.13 | +42.32% | 2 | 27 | 38.32% |
| PXD230421C00200000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 4.00 | 4.00 | 4.90 | +0.50 | +14.29% | 64 | 465 | 38.61% |
| PXD230428C00200000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 5.40 | 4.80 | 7.60 | -1.60 | -22.86% | 2 | 102 | 46.35% |
| PXD230519C00200000 | 2023-03-23 3:11PM EDT | 2023-05-19 | 7.00 | 7.40 | 10.20 | 0.00 | - | 5 | 41 | 45.31% |
| PXD230616C00200000 | 2023-03-24 1:47PM EDT | 2023-06-16 | 10.10 | 8.00 | 11.00 | +0.10 | +1.00% | 3 | 230 | 39.08% |
| PXD230915C00200000 | 2023-03-24 11:59AM EDT | 2023-09-15 | 15.50 | 11.00 | 16.00 | +1.68 | +12.16% | 2 | 368 | 36.46% |
| PXD240119C00200000 | 2023-03-23 3:04PM EDT | 2024-01-19 | 19.50 | 16.10 | 26.00 | 0.00 | - | 1 | 98 | 42.16% |
| PXD240621C00200000 | 2023-03-21 1:45PM EDT | 2024-06-21 | 26.60 | 21.60 | 30.50 | 0.00 | - | 1 | 35 | 39.57% |
| PXD250117C00200000 | 2023-03-23 1:01PM EDT | 2025-01-17 | 27.15 | 25.00 | 34.00 | 0.00 | - | 2 | 97 | 36.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331P00200000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 9.23 | 8.00 | 9.60 | -0.27 | -2.84% | 6 | 46 | 47.12% |
| PXD230406P00200000 | 2023-03-23 9:38AM EDT | 2023-04-06 | 10.10 | 8.90 | 11.80 | 0.00 | - | 10 | 66 | 51.17% |
| PXD230414P00200000 | 2023-03-17 3:27PM EDT | 2023-04-14 | 19.68 | 9.70 | 12.60 | 0.00 | - | 1 | 10 | 44.39% |
| PXD230421P00200000 | 2023-03-24 3:45PM EDT | 2023-04-21 | 11.50 | 10.80 | 12.90 | -1.40 | -10.85% | 2 | 678 | 39.72% |
| PXD230428P00200000 | 2023-03-16 2:51PM EDT | 2023-04-28 | 16.70 | 11.10 | 15.30 | 0.00 | - | 3 | 3 | 46.01% |
| PXD230519P00200000 | 2023-03-24 2:50PM EDT | 2023-05-19 | 15.00 | 13.60 | 17.10 | -0.01 | -0.07% | 10 | 19 | 42.33% |
| PXD230616P00200000 | 2023-03-24 3:30PM EDT | 2023-06-16 | 18.60 | 14.50 | 23.80 | +0.10 | +0.54% | 30 | 635 | 52.86% |
| PXD230915P00200000 | 2023-03-24 12:02PM EDT | 2023-09-15 | 24.60 | 20.00 | 29.00 | +0.10 | +0.41% | 2 | 568 | 46.34% |
| PXD240119P00200000 | 2023-03-20 3:30PM EDT | 2024-01-19 | 33.02 | 26.60 | 35.00 | 0.00 | - | 11 | 500 | 43.95% |
| PXD240621P00200000 | 2023-03-16 11:24AM EDT | 2024-06-21 | 44.10 | 32.00 | 41.00 | 0.00 | - | 1 | 12 | 42.81% |
| PXD250117P00200000 | 2023-03-23 3:22PM EDT | 2025-01-17 | 43.27 | 37.00 | 46.50 | 0.00 | - | 1 | 45 | 40.81% |
© 2023 Yahoo. All rights reserved.
