Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:220.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929C00220000 | 2023-09-27 1:12PM EDT | 2023-09-29 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| PXD231006C00220000 | 2023-09-27 9:32AM EDT | 2023-10-06 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD231013C00220000 | 2023-09-22 10:22AM EDT | 2023-10-13 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD231020C00220000 | 2023-09-27 3:46PM EDT | 2023-10-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 0.00% |
| PXD231027C00220000 | 2023-09-27 12:22PM EDT | 2023-10-27 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD231103C00220000 | 2023-09-22 12:20PM EDT | 2023-11-03 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PXD231117C00220000 | 2023-09-26 10:26AM EDT | 2023-11-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| PXD231215C00220000 | 2023-09-27 3:26PM EDT | 2023-12-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 8 | 688 | 0.00% |
| PXD240119C00220000 | 2023-09-27 9:51AM EDT | 2024-01-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 0.00% |
| PXD240315C00220000 | 2023-09-27 10:09AM EDT | 2024-03-15 | 25.64 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PXD240621C00220000 | 2023-09-26 9:30AM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| PXD250117C00220000 | 2023-09-27 3:10PM EDT | 2025-01-17 | 41.20 | 0.00 | 0.00 | 0.00 | - | 44 | 358 | 0.00% |
| PXD260116C00220000 | 2023-09-26 1:35PM EDT | 2026-01-16 | 46.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929P00220000 | 2023-09-27 10:05AM EDT | 2023-09-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 25.00% |
| PXD231006P00220000 | 2023-09-27 10:24AM EDT | 2023-10-06 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 12.50% |
| PXD231013P00220000 | 2023-09-27 3:44PM EDT | 2023-10-13 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 6.25% |
| PXD231020P00220000 | 2023-09-27 1:02PM EDT | 2023-10-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 6.25% |
| PXD231027P00220000 | 2023-09-27 10:31AM EDT | 2023-10-27 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| PXD231103P00220000 | 2023-09-26 3:53PM EDT | 2023-11-03 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PXD231117P00220000 | 2023-09-27 3:46PM EDT | 2023-11-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| PXD231215P00220000 | 2023-09-27 2:32PM EDT | 2023-12-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 3.13% |
| PXD240119P00220000 | 2023-09-26 2:54PM EDT | 2024-01-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 577 | 3.13% |
| PXD240315P00220000 | 2023-09-20 12:44PM EDT | 2024-03-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| PXD240621P00220000 | 2023-09-27 10:59AM EDT | 2024-06-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 64 | 233 | 1.56% |
| PXD250117P00220000 | 2023-09-27 11:29AM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 1.56% |
| PXD260116P00220000 | 2023-09-12 12:53PM EDT | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.78% |
© 2023 Yahoo. All rights reserved.
