Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812C00210000 | 2022-08-02 10:43AM EDT | 2022-08-12 | 19.40 | 8.60 | 10.60 | 0.00 | - | 1 | 9 | 58.59% |
| PXD220819C00210000 | 2022-08-05 3:42PM EDT | 2022-08-19 | 12.32 | 8.70 | 12.50 | +0.89 | +7.79% | 23 | 94 | 52.56% |
| PXD220826C00210000 | 2022-08-05 1:30PM EDT | 2022-08-26 | 14.90 | 12.20 | 14.00 | -6.10 | -29.05% | 8 | 6 | 50.28% |
| PXD220902C00210000 | 2022-07-21 1:45PM EDT | 2022-09-02 | 13.80 | 13.10 | 15.10 | 0.00 | - | 1 | 1 | 48.21% |
| PXD220909C00210000 | 2022-08-04 11:11AM EDT | 2022-09-09 | 13.68 | 10.20 | 15.20 | 0.00 | - | 24 | 21 | 43.35% |
| PXD220916C00210000 | 2022-08-04 3:50PM EDT | 2022-09-16 | 12.16 | 13.40 | 15.70 | 0.00 | - | 1 | 77 | 41.28% |
| PXD221216C00210000 | 2022-07-25 3:10PM EDT | 2022-12-16 | 25.00 | 18.40 | 23.40 | 0.00 | - | 2 | 16 | 38.37% |
| PXD230120C00210000 | 2022-08-04 10:17AM EDT | 2023-01-20 | 22.00 | 20.10 | 24.40 | 0.00 | - | 1 | 145 | 35.87% |
| PXD230616C00210000 | 2022-07-06 12:05PM EDT | 2023-06-16 | 26.16 | 22.50 | 30.60 | 0.00 | - | 2 | 2 | 34.14% |
| PXD240119C00210000 | 2022-08-04 3:34PM EDT | 2024-01-19 | 29.50 | 26.50 | 36.00 | 0.00 | - | 1 | 143 | 31.61% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812P00210000 | 2022-08-05 3:58PM EDT | 2022-08-12 | 2.05 | 1.50 | 2.05 | -1.36 | -39.88% | 59 | 61 | 43.97% |
| PXD220819P00210000 | 2022-08-05 11:41AM EDT | 2022-08-19 | 3.58 | 3.40 | 4.10 | -0.72 | -16.74% | 6 | 199 | 44.24% |
| PXD220826P00210000 | 2022-08-05 2:52PM EDT | 2022-08-26 | 4.85 | 4.70 | 5.80 | -1.65 | -25.38% | 6 | 72 | 44.76% |
| PXD220902P00210000 | 2022-08-03 3:51PM EDT | 2022-09-02 | 8.30 | 9.70 | 12.00 | 0.00 | - | 5 | 18 | 61.09% |
| PXD220916P00210000 | 2022-08-05 2:52PM EDT | 2022-09-16 | 10.95 | 11.20 | 13.00 | -2.65 | -19.49% | 11 | 1,062 | 54.05% |
| PXD221216P00210000 | 2022-08-05 2:15PM EDT | 2022-12-16 | 24.57 | 20.20 | 28.50 | +1.07 | +4.55% | 11 | 27 | 54.47% |
| PXD230120P00210000 | 2022-08-05 3:28PM EDT | 2023-01-20 | 25.80 | 22.60 | 29.80 | +0.30 | +1.18% | 32 | 1,321 | 51.70% |
| PXD230616P00210000 | 2022-08-03 12:41PM EDT | 2023-06-16 | 35.80 | 34.00 | 42.00 | 0.00 | - | 113 | 84 | 53.03% |
| PXD240119P00210000 | 2022-06-28 12:38PM EDT | 2024-01-19 | 43.14 | 39.50 | 49.00 | 0.00 | - | 2 | 3 | 51.94% |
© 2022 Yahoo. All rights reserved.
