Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209C00220000 | 2022-12-09 2:51PM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | -2.45 | -98.00% | 64 | 4 | 29.69% |
| PXD221216C00220000 | 2022-12-09 3:58PM EST | 2022-12-16 | 2.50 | 2.15 | 2.90 | -3.98 | -61.42% | 465 | 11 | 41.94% |
| PXD221230C00220000 | 2022-12-09 3:29PM EST | 2022-12-30 | 5.87 | 4.70 | 6.10 | -5.13 | -46.64% | 16 | 10 | 41.31% |
| PXD230120C00220000 | 2022-12-09 3:46PM EST | 2023-01-20 | 9.20 | 8.70 | 9.30 | -4.00 | -30.30% | 21 | 341 | 40.63% |
| PXD230317C00220000 | 2022-12-09 3:37PM EST | 2023-03-17 | 15.50 | 15.00 | 16.50 | -3.80 | -19.69% | 23 | 42 | 43.01% |
| PXD230616C00220000 | 2022-12-09 3:50PM EST | 2023-06-16 | 21.20 | 18.60 | 23.40 | -6.00 | -22.06% | 2 | 180 | 42.25% |
| PXD240119C00220000 | 2022-12-09 3:39PM EST | 2024-01-19 | 29.00 | 25.00 | 34.00 | -5.80 | -16.67% | 24 | 221 | 40.69% |
| PXD250117C00220000 | 2022-12-09 2:36PM EST | 2025-01-17 | 37.30 | 33.00 | 42.00 | -7.70 | -17.11% | 3 | 3 | 36.11% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209P00220000 | 2022-12-09 3:46PM EST | 2022-12-09 | 5.50 | 5.20 | 6.50 | +3.90 | +243.75% | 74 | 226 | 52.83% |
| PXD221216P00220000 | 2022-12-09 3:57PM EST | 2022-12-16 | 8.30 | 8.10 | 8.60 | +3.15 | +61.17% | 77 | 1,342 | 39.36% |
| PXD221223P00220000 | 2022-12-09 2:26PM EST | 2022-12-23 | 9.73 | 9.10 | 10.00 | +4.73 | +94.60% | 263 | 144 | 37.44% |
| PXD221230P00220000 | 2022-12-09 10:52AM EST | 2022-12-30 | 10.25 | 10.00 | 11.40 | +2.39 | +30.41% | 8 | 32 | 37.88% |
| PXD230106P00220000 | 2022-12-09 11:03AM EST | 2023-01-06 | 10.40 | 11.00 | 12.70 | +2.50 | +31.65% | 5 | 26 | 38.54% |
| PXD230113P00220000 | 2022-12-09 10:51AM EST | 2023-01-13 | 12.10 | 12.00 | 13.80 | +2.80 | +30.11% | 4 | 5 | 38.76% |
| PXD230120P00220000 | 2022-12-09 2:43PM EST | 2023-01-20 | 14.02 | 13.60 | 14.20 | +3.02 | +27.45% | 44 | 1,598 | 36.85% |
| PXD230317P00220000 | 2022-12-09 3:41PM EST | 2023-03-17 | 22.40 | 20.10 | 26.50 | +4.03 | +21.94% | 3 | 75 | 52.02% |
| PXD230616P00220000 | 2022-12-09 2:26PM EST | 2023-06-16 | 31.10 | 26.90 | 34.90 | +5.20 | +20.08% | 12 | 419 | 51.23% |
| PXD240119P00220000 | 2022-12-09 10:28AM EST | 2024-01-19 | 41.50 | 38.00 | 46.00 | +4.60 | +12.47% | 8 | 96 | 47.48% |
| PXD250117P00220000 | 2022-12-09 2:33PM EST | 2025-01-17 | 57.80 | 55.80 | 63.00 | +13.90 | +31.66% | 6 | 8 | 48.67% |
© 2022 Yahoo. All rights reserved.
