Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331C00220000 | 2023-03-29 11:09AM EDT | 2023-03-31 | 0.20 | 0.00 | 0.05 | -0.15 | -42.86% | 1 | 79 | 53.32% |
| PXD230406C00220000 | 2023-03-29 12:58PM EDT | 2023-04-06 | 0.85 | 0.00 | 0.45 | +0.80 | +1,600.00% | 4 | 592 | 40.23% |
| PXD230414C00220000 | 2023-03-27 9:30AM EDT | 2023-04-14 | 0.30 | 0.20 | 1.10 | 0.00 | - | 2 | 586 | 36.41% |
| PXD230421C00220000 | 2023-03-29 2:59PM EDT | 2023-04-21 | 1.10 | 0.75 | 1.55 | +0.34 | +44.74% | 24 | 1,363 | 34.03% |
| PXD230428C00220000 | 2023-03-29 2:46PM EDT | 2023-04-28 | 1.75 | 1.30 | 2.15 | +0.55 | +45.83% | 1 | 177 | 33.62% |
| PXD230519C00220000 | 2023-03-29 2:32PM EDT | 2023-05-19 | 3.80 | 3.80 | 4.40 | +0.54 | +16.56% | 28 | 108 | 35.23% |
| PXD230616C00220000 | 2023-03-29 2:59PM EDT | 2023-06-16 | 5.60 | 5.20 | 6.00 | +1.00 | +21.74% | 17 | 628 | 33.17% |
| PXD230915C00220000 | 2023-03-29 3:11PM EDT | 2023-09-15 | 11.00 | 8.40 | 12.00 | +1.60 | +17.02% | 7 | 30 | 34.19% |
| PXD240119C00220000 | 2023-03-28 12:06PM EDT | 2024-01-19 | 14.20 | 12.40 | 19.40 | 0.00 | - | 7 | 309 | 36.23% |
| PXD240621C00220000 | 2023-03-29 3:27PM EDT | 2024-06-21 | 22.23 | 18.00 | 23.30 | +2.53 | +12.84% | 11 | 20 | 33.74% |
| PXD250117C00220000 | 2023-03-29 2:21PM EDT | 2025-01-17 | 26.40 | 26.50 | 30.00 | +4.40 | +20.00% | 21 | 144 | 34.03% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331P00220000 | 2023-03-27 11:42AM EDT | 2023-03-31 | 28.20 | 16.40 | 19.70 | 0.00 | - | 2 | 4 | 74.80% |
| PXD230414P00220000 | 2023-03-08 11:28AM EDT | 2023-04-14 | 15.37 | 15.60 | 20.50 | 0.00 | - | - | 1 | 51.07% |
| PXD230421P00220000 | 2023-03-17 2:48PM EDT | 2023-04-21 | 20.83 | 17.50 | 19.30 | -17.27 | -45.33% | 1 | 197 | 34.28% |
| PXD230428P00220000 | 2023-03-15 12:54PM EDT | 2023-04-28 | 39.50 | 18.30 | 20.10 | 0.00 | - | - | 0 | 35.00% |
| PXD230519P00220000 | 2023-03-17 11:31AM EDT | 2023-05-19 | 22.33 | 19.40 | 22.20 | -15.37 | -40.77% | 1 | 1 | 35.55% |
| PXD230616P00220000 | 2023-03-27 9:55AM EDT | 2023-06-16 | 33.40 | 22.80 | 26.80 | 0.00 | - | 5 | 673 | 42.06% |
| PXD230915P00220000 | 2023-03-15 10:42AM EDT | 2023-09-15 | 42.50 | 26.90 | 35.00 | 0.00 | - | 5 | 24 | 43.96% |
| PXD240119P00220000 | 2023-03-29 2:11PM EDT | 2024-01-19 | 36.00 | 34.60 | 41.00 | -1.50 | -4.00% | 10 | 273 | 41.61% |
| PXD240621P00220000 | 2023-03-16 2:09PM EDT | 2024-06-21 | 53.00 | 38.00 | 45.80 | 0.00 | - | 5 | 15 | 39.11% |
| PXD250117P00220000 | 2023-03-06 12:51PM EDT | 2025-01-17 | 42.80 | 43.50 | 53.00 | 0.00 | - | 2 | 18 | 38.95% |
© 2023 Yahoo. All rights reserved.
