Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209C00210000 | 2022-12-09 3:42PM EST | 2022-12-09 | 4.70 | 3.40 | 4.80 | -6.30 | -57.27% | 12 | 0 | 51.03% |
| PXD221216C00210000 | 2022-12-09 3:48PM EST | 2022-12-16 | 7.80 | 7.10 | 8.00 | -7.61 | -49.38% | 15 | 86 | 46.18% |
| PXD230120C00210000 | 2022-12-09 1:10PM EST | 2023-01-20 | 15.28 | 13.80 | 14.60 | -6.22 | -28.93% | 27 | 82 | 43.09% |
| PXD230317C00210000 | 2022-12-09 1:25PM EST | 2023-03-17 | 20.50 | 17.00 | 25.00 | -23.02 | -52.90% | 3 | 3 | 52.25% |
| PXD230616C00210000 | 2022-12-05 1:41PM EST | 2023-06-16 | 37.20 | 21.00 | 29.70 | 0.00 | - | 12 | 35 | 45.51% |
| PXD240119C00210000 | 2022-12-09 3:33PM EST | 2024-01-19 | 34.00 | 29.00 | 38.00 | -10.00 | -22.73% | 1 | 122 | 40.57% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209P00210000 | 2022-12-09 1:41PM EST | 2022-12-09 | 0.01 | 0.00 | 0.40 | -0.09 | -90.00% | 1 | 64 | 38.48% |
| PXD221216P00210000 | 2022-12-09 3:50PM EST | 2022-12-16 | 3.08 | 3.00 | 3.70 | +1.13 | +57.95% | 373 | 575 | 43.69% |
| PXD221223P00210000 | 2022-12-09 1:21PM EST | 2022-12-23 | 4.80 | 4.40 | 5.20 | +1.51 | +45.90% | 45 | 23 | 40.96% |
| PXD221230P00210000 | 2022-12-09 1:16PM EST | 2022-12-30 | 5.50 | 5.20 | 6.70 | +1.90 | +52.78% | 10 | 17 | 41.21% |
| PXD230106P00210000 | 2022-12-09 2:17PM EST | 2023-01-06 | 7.36 | 6.10 | 7.90 | +4.78 | +185.27% | 2 | 7 | 41.01% |
| PXD230120P00210000 | 2022-12-09 3:58PM EST | 2023-01-20 | 9.00 | 8.80 | 9.40 | +2.01 | +28.76% | 38 | 1,432 | 38.92% |
| PXD230317P00210000 | 2022-12-09 2:51PM EST | 2023-03-17 | 17.50 | 16.70 | 18.10 | +3.17 | +22.12% | 12 | 117 | 45.61% |
| PXD230616P00210000 | 2022-12-09 2:47PM EST | 2023-06-16 | 26.00 | 23.80 | 28.00 | +7.10 | +37.57% | 14 | 222 | 49.37% |
| PXD240119P00210000 | 2022-12-09 9:55AM EST | 2024-01-19 | 35.20 | 32.00 | 41.00 | +3.33 | +10.45% | 2 | 15 | 48.66% |
| PXD250117P00210000 | 2022-09-30 1:38PM EST | 2025-01-17 | 56.00 | 36.50 | 45.00 | 0.00 | - | 3 | 3 | 38.74% |
© 2022 Yahoo. All rights reserved.
