Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:230.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209C00230000 | 2022-12-09 2:31PM EST | 2022-12-09 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 67 | 179 | 69.92% |
| PXD221216C00230000 | 2022-12-09 3:20PM EST | 2022-12-16 | 0.81 | 0.25 | 0.85 | -1.43 | -63.84% | 79 | 74 | 42.14% |
| PXD221223C00230000 | 2022-12-09 2:00PM EST | 2022-12-23 | 1.40 | 1.10 | 1.75 | -3.60 | -72.00% | 26 | 57 | 39.23% |
| PXD221230C00230000 | 2022-12-09 3:01PM EST | 2022-12-30 | 2.40 | 1.80 | 2.80 | -2.63 | -52.29% | 30 | 64 | 39.19% |
| PXD230106C00230000 | 2022-12-09 3:35PM EST | 2023-01-06 | 3.50 | 3.30 | 3.90 | -2.80 | -44.44% | 6 | 0 | 39.75% |
| PXD230120C00230000 | 2022-12-09 3:53PM EST | 2023-01-20 | 5.30 | 5.00 | 5.60 | -3.15 | -37.28% | 71 | 1,360 | 39.30% |
| PXD230317C00230000 | 2022-12-09 3:46PM EST | 2023-03-17 | 11.00 | 10.30 | 11.40 | -4.30 | -28.10% | 30 | 117 | 39.75% |
| PXD230616C00230000 | 2022-12-09 10:18AM EST | 2023-06-16 | 18.90 | 15.70 | 18.90 | -1.60 | -7.80% | 4 | 216 | 41.04% |
| PXD240119C00230000 | 2022-12-09 3:46PM EST | 2024-01-19 | 24.70 | 21.00 | 30.00 | -5.30 | -17.67% | 33 | 184 | 40.36% |
| PXD250117C00230000 | 2022-12-09 12:07PM EST | 2025-01-17 | 33.00 | 29.50 | 39.00 | -9.30 | -21.99% | 3 | 29 | 36.60% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209P00230000 | 2022-12-09 3:41PM EST | 2022-12-09 | 15.22 | 15.20 | 16.50 | +9.12 | +149.51% | 33 | 106 | 102.83% |
| PXD221216P00230000 | 2022-12-09 3:41PM EST | 2022-12-16 | 15.68 | 15.00 | 17.00 | +4.58 | +41.26% | 54 | 393 | 44.31% |
| PXD221223P00230000 | 2022-12-09 10:20AM EST | 2022-12-23 | 14.50 | 15.70 | 17.60 | +7.00 | +93.33% | 2 | 41 | 37.96% |
| PXD221230P00230000 | 2022-12-09 9:55AM EST | 2022-12-30 | 14.23 | 16.50 | 18.40 | +5.61 | +65.08% | 1 | 32 | 36.71% |
| PXD230106P00230000 | 2022-12-07 3:54PM EST | 2023-01-06 | 9.90 | 16.90 | 19.40 | 0.00 | - | 2 | 10 | 37.25% |
| PXD230113P00230000 | 2022-12-05 3:01PM EST | 2023-01-13 | 11.40 | 18.60 | 20.30 | 0.00 | - | 5 | 6 | 37.44% |
| PXD230120P00230000 | 2022-12-09 12:21PM EST | 2023-01-20 | 18.75 | 19.30 | 20.80 | +2.77 | +17.33% | 7 | 1,022 | 36.23% |
| PXD230317P00230000 | 2022-12-09 2:37PM EST | 2023-03-17 | 29.11 | 27.30 | 30.30 | +6.31 | +27.68% | 1 | 68 | 46.44% |
| PXD230616P00230000 | 2022-12-09 2:20PM EST | 2023-06-16 | 35.99 | 33.40 | 41.00 | +6.99 | +24.10% | 5 | 532 | 50.98% |
| PXD240119P00230000 | 2022-12-09 2:28PM EST | 2024-01-19 | 48.10 | 43.50 | 52.00 | +11.50 | +31.42% | 7 | 220 | 47.07% |
| PXD250117P00230000 | 2022-12-09 2:19PM EST | 2025-01-17 | 64.10 | 60.00 | 69.00 | +9.60 | +17.61% | 4 | 6 | 48.14% |
© 2022 Yahoo. All rights reserved.
