Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:210.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230324C00210000 | 2023-03-24 10:16AM EDT | 2023-03-24 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 2 | 206 | 50.00% |
| PXD230331C00210000 | 2023-03-23 11:50AM EDT | 2023-03-31 | 0.15 | 0.05 | 0.70 | +0.01 | +7.14% | 1 | 129 | 56.64% |
| PXD230406C00210000 | 2023-03-23 2:28PM EDT | 2023-04-06 | 0.34 | 0.00 | 2.40 | 0.00 | - | 3 | 20 | 62.82% |
| PXD230414C00210000 | 2023-03-23 2:57PM EDT | 2023-04-14 | 0.65 | 0.10 | 1.75 | 0.00 | - | 2 | 71 | 44.78% |
| PXD230421C00210000 | 2023-03-23 3:21PM EDT | 2023-04-21 | 1.60 | 0.80 | 2.25 | 0.00 | - | 77 | 1,153 | 42.62% |
| PXD230428C00210000 | 2023-03-23 9:59AM EDT | 2023-04-28 | 1.75 | 0.95 | 3.80 | 0.00 | - | 1 | 14 | 47.13% |
| PXD230519C00210000 | 2023-03-24 9:56AM EDT | 2023-05-19 | 4.33 | 2.65 | 5.90 | -1.17 | -21.27% | 1 | 34 | 45.95% |
| PXD230616C00210000 | 2023-03-22 1:25PM EDT | 2023-06-16 | 6.25 | 4.10 | 8.60 | 0.00 | - | 2 | 170 | 45.93% |
| PXD230915C00210000 | 2023-03-24 9:45AM EDT | 2023-09-15 | 9.50 | 6.10 | 14.40 | -1.20 | -11.21% | 2 | 25 | 43.59% |
| PXD240119C00210000 | 2023-03-20 10:45AM EDT | 2024-01-19 | 13.10 | 13.10 | 19.40 | 0.00 | - | 3 | 280 | 40.72% |
| PXD240621C00210000 | 2023-03-16 2:09PM EDT | 2024-06-21 | 20.10 | 15.50 | 25.00 | 0.00 | - | 26 | 40 | 39.84% |
| PXD250117C00210000 | 2023-03-20 2:49PM EDT | 2025-01-17 | 25.10 | 19.50 | 29.00 | 0.00 | - | 4 | 147 | 36.92% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230324P00210000 | 2023-03-21 9:30AM EDT | 2023-03-24 | 18.90 | 19.70 | 24.60 | 0.00 | - | 1 | 5 | 232.42% |
| PXD230331P00210000 | 2023-03-20 9:30AM EDT | 2023-03-31 | 28.70 | 19.50 | 25.70 | 0.00 | - | 1 | 9 | 95.72% |
| PXD230406P00210000 | 2023-03-16 11:44AM EDT | 2023-04-06 | 27.76 | 19.50 | 25.20 | 0.00 | - | 8 | 12 | 67.85% |
| PXD230414P00210000 | 2023-03-20 3:58PM EDT | 2023-04-14 | 23.35 | 20.00 | 25.60 | 0.00 | - | 1 | 8 | 57.02% |
| PXD230421P00210000 | 2023-03-22 1:40PM EDT | 2023-04-21 | 19.00 | 22.00 | 24.10 | 0.00 | - | 3 | 752 | 39.61% |
| PXD230428P00210000 | 2023-03-17 10:37AM EDT | 2023-04-28 | 28.30 | 21.00 | 27.20 | 0.00 | - | 2 | 6 | 53.02% |
| PXD230616P00210000 | 2023-03-17 3:48PM EDT | 2023-06-16 | 34.34 | 26.10 | 31.10 | 0.00 | - | 2 | 1,151 | 46.63% |
| PXD230915P00210000 | 2023-03-16 11:44AM EDT | 2023-09-15 | 35.25 | 29.00 | 38.90 | 0.00 | - | 1 | 63 | 47.98% |
| PXD240119P00210000 | 2023-03-23 3:54PM EDT | 2024-01-19 | 38.36 | 35.00 | 43.90 | 0.00 | - | 2 | 111 | 44.03% |
| PXD240621P00210000 | 2023-03-16 2:09PM EDT | 2024-06-21 | 46.30 | 41.00 | 49.50 | 0.00 | - | 7 | 24 | 42.54% |
| PXD250117P00210000 | 2023-03-23 3:22PM EDT | 2025-01-17 | 49.22 | 46.00 | 55.00 | 0.00 | - | 1 | 131 | 40.65% |
© 2023 Yahoo. All rights reserved.
