Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812C00220000 | 2022-08-05 3:19PM EDT | 2022-08-12 | 4.10 | 2.80 | 4.40 | +0.80 | +24.24% | 76 | 54 | 51.10% |
| PXD220819C00220000 | 2022-08-05 3:06PM EDT | 2022-08-19 | 6.99 | 5.00 | 6.30 | +2.32 | +49.68% | 17 | 699 | 46.45% |
| PXD220826C00220000 | 2022-08-04 1:32PM EDT | 2022-08-26 | 7.70 | 6.50 | 8.60 | 0.00 | - | 3 | 5 | 48.82% |
| PXD220902C00220000 | 2022-08-05 1:41PM EDT | 2022-09-02 | 9.85 | 7.50 | 9.30 | +1.60 | +19.39% | 8 | 13 | 45.00% |
| PXD220916C00220000 | 2022-08-05 12:11PM EDT | 2022-09-16 | 10.23 | 8.10 | 10.30 | +1.13 | +12.42% | 9 | 168 | 39.95% |
| PXD221216C00220000 | 2022-08-03 9:44AM EDT | 2022-12-16 | 22.89 | 16.50 | 21.00 | 0.00 | - | 1 | 20 | 42.82% |
| PXD230120C00220000 | 2022-08-05 10:46AM EDT | 2023-01-20 | 19.60 | 17.60 | 19.70 | +2.30 | +13.29% | 2 | 402 | 35.84% |
| PXD230616C00220000 | 2022-08-04 12:42PM EDT | 2023-06-16 | 22.54 | 19.00 | 27.50 | 0.00 | - | 5 | 9 | 35.89% |
| PXD240119C00220000 | 2022-08-03 11:18AM EDT | 2024-01-19 | 29.00 | 22.70 | 32.00 | 0.00 | - | 1 | 173 | 31.95% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812P00220000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 6.00 | 5.40 | 7.90 | -0.80 | -11.76% | 43 | 80 | 57.03% |
| PXD220819P00220000 | 2022-08-05 1:32PM EDT | 2022-08-19 | 6.80 | 7.80 | 9.00 | -1.95 | -22.29% | 25 | 63 | 45.52% |
| PXD220826P00220000 | 2022-08-04 10:48AM EDT | 2022-08-26 | 10.95 | 9.00 | 10.70 | 0.00 | - | 3 | 18 | 45.12% |
| PXD220902P00220000 | 2022-08-05 3:57PM EDT | 2022-09-02 | 15.60 | 15.20 | 16.80 | +2.35 | +17.74% | 3 | 12 | 61.34% |
| PXD220909P00220000 | 2022-08-05 1:41PM EDT | 2022-09-09 | 15.67 | 15.40 | 18.40 | +4.67 | +42.45% | 1 | 3 | 58.07% |
| PXD220916P00220000 | 2022-08-04 2:32PM EDT | 2022-09-16 | 17.89 | 17.00 | 17.80 | 0.00 | - | 2 | 128 | 54.60% |
| PXD221216P00220000 | 2022-08-04 12:06PM EDT | 2022-12-16 | 30.22 | 29.00 | 34.60 | 0.00 | - | 9 | 63 | 58.19% |
| PXD230120P00220000 | 2022-08-04 11:05AM EDT | 2023-01-20 | 34.00 | 28.00 | 36.20 | 0.00 | - | 1 | 840 | 52.25% |
| PXD230616P00220000 | 2022-08-05 10:13AM EDT | 2023-06-16 | 44.00 | 40.50 | 49.00 | +3.20 | +7.84% | 1 | 139 | 54.13% |
| PXD240119P00220000 | 2022-07-12 11:05AM EDT | 2024-01-19 | 62.20 | 50.00 | 59.30 | 0.00 | - | 84 | 91 | 51.43% |
© 2022 Yahoo. All rights reserved.
