Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929C00210000 | 2023-08-15 12:35PM EDT | 2023-09-29 | 24.60 | 25.60 | 30.00 | 0.00 | - | - | 0 | 172.73% |
| PXD231020C00210000 | 2023-09-15 12:58PM EDT | 2023-10-20 | 27.26 | 15.10 | 16.40 | 0.00 | - | 2 | 5 | 34.60% |
| PXD231215C00210000 | 2023-09-22 11:53AM EDT | 2023-12-15 | 20.80 | 19.50 | 20.80 | -10.80 | -34.18% | 10 | 50 | 32.01% |
| PXD240119C00210000 | 2023-09-22 12:04PM EDT | 2024-01-19 | 22.26 | 21.70 | 23.00 | -0.49 | -2.15% | 2 | 880 | 31.67% |
| PXD240315C00210000 | 2023-09-22 3:02PM EDT | 2024-03-15 | 26.10 | 24.50 | 27.40 | -6.71 | -20.45% | 3 | 28 | 33.84% |
| PXD240621C00210000 | 2023-09-21 3:24PM EDT | 2024-06-21 | 30.40 | 26.00 | 35.00 | 0.00 | - | 1 | 62 | 37.62% |
| PXD250117C00210000 | 2023-09-15 10:08AM EDT | 2025-01-17 | 46.20 | 35.50 | 39.10 | 0.00 | - | 1 | 167 | 32.53% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929P00210000 | 2023-09-20 2:59PM EDT | 2023-09-29 | 0.10 | 0.15 | 1.05 | 0.00 | - | 1 | 8 | 43.07% |
| PXD231006P00210000 | 2023-09-12 10:11AM EDT | 2023-10-06 | 0.26 | 0.75 | 1.10 | 0.00 | - | 5 | 4 | 30.93% |
| PXD231020P00210000 | 2023-09-22 3:14PM EDT | 2023-10-20 | 1.65 | 1.70 | 1.95 | -0.36 | -17.91% | 14 | 86 | 27.17% |
| PXD231117P00210000 | 2023-09-22 3:49PM EDT | 2023-11-17 | 4.09 | 3.90 | 4.20 | +0.34 | +9.07% | 2 | 18 | 27.55% |
| PXD231215P00210000 | 2023-09-22 1:04PM EDT | 2023-12-15 | 6.10 | 5.50 | 6.80 | +0.10 | +1.67% | 1 | 194 | 29.58% |
| PXD240119P00210000 | 2023-09-22 1:53PM EDT | 2024-01-19 | 7.50 | 7.10 | 7.70 | +0.50 | +7.14% | 1 | 701 | 26.84% |
| PXD240315P00210000 | 2023-09-05 9:30AM EDT | 2024-03-15 | 6.10 | 8.70 | 10.70 | 0.00 | - | 1 | 20 | 27.50% |
| PXD240621P00210000 | 2023-09-21 10:50AM EDT | 2024-06-21 | 13.67 | 9.50 | 19.00 | 0.00 | - | 8 | 376 | 33.59% |
| PXD250117P00210000 | 2023-09-18 2:12PM EDT | 2025-01-17 | 17.00 | 16.10 | 25.00 | 0.00 | - | 4 | 162 | 31.49% |
© 2023 Yahoo. All rights reserved.
