Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812C00245000 | 2022-08-05 3:32PM EDT | 2022-08-12 | 0.20 | 0.00 | 0.80 | +0.13 | +185.71% | 5 | 226 | 58.69% |
| PXD220819C00245000 | 2022-08-05 2:17PM EDT | 2022-08-19 | 0.65 | 0.35 | 0.70 | +0.10 | +18.18% | 4 | 1,179 | 45.22% |
| PXD220826C00245000 | 2022-08-04 3:24PM EDT | 2022-08-26 | 1.23 | 0.50 | 1.50 | 0.00 | - | 1 | 12 | 44.81% |
| PXD220902C00245000 | 2022-08-05 1:41PM EDT | 2022-09-02 | 2.30 | 1.65 | 2.80 | +0.60 | +35.29% | 2 | 11 | 47.46% |
| PXD220909C00245000 | 2022-08-05 1:28PM EDT | 2022-09-09 | 2.46 | 2.05 | 4.10 | -5.26 | -68.13% | 5 | 1 | 49.05% |
| PXD220916C00245000 | 2022-08-05 2:17PM EDT | 2022-09-16 | 2.95 | 1.70 | 2.55 | +1.20 | +68.57% | 25 | 117 | 37.23% |
| PXD221216C00245000 | 2022-08-05 2:54PM EDT | 2022-12-16 | 9.00 | 8.70 | 13.00 | -3.00 | -25.00% | 1 | 5 | 44.27% |
| PXD230317C00245000 | 2022-07-25 11:46AM EDT | 2023-03-17 | 13.86 | 8.50 | 16.50 | 0.00 | - | - | 2 | 39.43% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220819P00245000 | 2022-08-04 2:25PM EDT | 2022-08-19 | 28.00 | 24.90 | 30.30 | 0.00 | - | 1 | 15 | 65.21% |
| PXD220826P00245000 | 2022-07-29 12:21PM EDT | 2022-08-26 | 15.90 | 26.20 | 30.10 | 0.00 | - | 1 | 1 | 51.05% |
| PXD220916P00245000 | 2022-07-18 11:49AM EDT | 2022-09-16 | 43.20 | 35.60 | 40.80 | 0.00 | - | 10 | 38 | 69.71% |
| PXD221216P00245000 | 2022-07-27 11:41AM EDT | 2022-12-16 | 45.05 | 44.00 | 52.50 | 0.00 | - | 1 | 10 | 58.91% |
© 2022 Yahoo. All rights reserved.
