Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812C00230000 | 2022-08-05 3:52PM EDT | 2022-08-12 | 0.80 | 0.40 | 1.00 | -0.10 | -11.11% | 131 | 53 | 43.82% |
| PXD220819C00230000 | 2022-08-05 3:29PM EDT | 2022-08-19 | 2.47 | 1.60 | 2.90 | +0.63 | +34.24% | 13 | 273 | 45.61% |
| PXD220826C00230000 | 2022-08-05 9:59AM EDT | 2022-08-26 | 3.34 | 3.00 | 4.80 | -1.16 | -25.78% | 2 | 5 | 47.60% |
| PXD220902C00230000 | 2022-08-03 2:42PM EDT | 2022-09-02 | 7.00 | 4.40 | 5.60 | 0.00 | - | 3 | 4 | 44.70% |
| PXD220909C00230000 | 2022-08-03 11:26AM EDT | 2022-09-09 | 7.00 | 4.60 | 5.70 | 0.00 | - | 1 | 2 | 40.25% |
| PXD220916C00230000 | 2022-08-05 12:03PM EDT | 2022-09-16 | 6.00 | 4.90 | 6.00 | +1.80 | +42.86% | 6 | 317 | 37.77% |
| PXD221216C00230000 | 2022-08-05 11:22AM EDT | 2022-12-16 | 13.80 | 12.90 | 13.90 | +1.39 | +11.20% | 5 | 37 | 36.73% |
| PXD230120C00230000 | 2022-08-05 3:37PM EDT | 2023-01-20 | 15.60 | 14.00 | 15.70 | +1.30 | +9.09% | 541 | 1,306 | 35.76% |
| PXD230317C00230000 | 2022-08-04 11:33AM EDT | 2023-03-17 | 16.00 | 13.00 | 21.00 | 0.00 | - | 1 | 1 | 38.79% |
| PXD230616C00230000 | 2022-07-29 10:31AM EDT | 2023-06-16 | 29.00 | 15.50 | 24.00 | 0.00 | - | 1 | 23 | 36.42% |
| PXD240119C00230000 | 2022-07-29 10:08AM EDT | 2024-01-19 | 34.00 | 19.50 | 29.00 | 0.00 | - | 1 | 51 | 32.79% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812P00230000 | 2022-08-04 9:34AM EDT | 2022-08-12 | 12.50 | 12.20 | 15.70 | 0.00 | - | 1 | 24 | 66.60% |
| PXD220819P00230000 | 2022-08-05 2:38PM EDT | 2022-08-19 | 13.30 | 13.60 | 15.70 | -2.30 | -14.74% | 1 | 82 | 45.24% |
| PXD220826P00230000 | 2022-08-03 9:46AM EDT | 2022-08-26 | 8.10 | 12.10 | 17.40 | 0.00 | - | 1 | 39 | 46.23% |
| PXD220902P00230000 | 2022-07-26 9:31AM EDT | 2022-09-02 | 19.40 | 18.90 | 24.80 | 0.00 | - | - | 1 | 59.99% |
| PXD220916P00230000 | 2022-08-04 9:51AM EDT | 2022-09-16 | 24.70 | 23.60 | 26.20 | 0.00 | - | 2 | 123 | 59.46% |
| PXD221216P00230000 | 2022-08-04 11:12AM EDT | 2022-12-16 | 36.37 | 32.80 | 40.50 | 0.00 | - | 8 | 12 | 55.82% |
| PXD230120P00230000 | 2022-08-05 11:20AM EDT | 2023-01-20 | 37.70 | 34.00 | 42.20 | +2.67 | +7.62% | 2 | 477 | 52.10% |
| PXD230317P00230000 | 2022-08-03 10:53AM EDT | 2023-03-17 | 40.30 | 40.00 | 48.40 | 0.00 | - | 2 | 2 | 54.11% |
| PXD230616P00230000 | 2022-06-28 2:36PM EDT | 2023-06-16 | 46.50 | 40.00 | 49.50 | 0.00 | - | 296 | 172 | 52.23% |
| PXD240119P00230000 | 2022-07-29 1:21PM EDT | 2024-01-19 | 53.00 | 56.50 | 66.00 | 0.00 | - | 1 | 59 | 51.59% |
© 2022 Yahoo. All rights reserved.
