Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:245.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201C00245000 | 2023-11-28 3:46PM EST | 2023-12-01 | 0.10 | 0.10 | 0.15 | 0.00 | - | 773 | 138 | 22.85% |
| PXD231208C00245000 | 2023-11-28 3:36PM EST | 2023-12-08 | 0.40 | 0.20 | 0.75 | 0.00 | - | 9 | 44 | 21.45% |
| PXD231215C00245000 | 2023-11-28 12:01PM EST | 2023-12-15 | 1.25 | 0.85 | 1.00 | +0.15 | +13.64% | 682 | 1,331 | 18.60% |
| PXD231222C00245000 | 2023-11-28 12:25PM EST | 2023-12-22 | 1.82 | 1.25 | 1.70 | +0.42 | +30.00% | 1 | 14 | 19.64% |
| PXD231229C00245000 | 2023-11-28 1:25PM EST | 2023-12-29 | 1.94 | 1.00 | 2.15 | +0.19 | +10.86% | 1 | 28 | 19.36% |
| PXD240119C00245000 | 2023-11-28 3:14PM EST | 2024-01-19 | 3.80 | 3.30 | 4.00 | +0.07 | +1.88% | 20 | 209 | 20.92% |
| PXD240315C00245000 | 2023-11-28 2:37PM EST | 2024-03-15 | 8.20 | 7.60 | 8.90 | +0.10 | +1.23% | 7 | 78 | 24.57% |
| PXD240621C00245000 | 2023-11-22 9:50AM EST | 2024-06-21 | 13.95 | 12.10 | 14.60 | 0.00 | - | 5 | 15 | 25.95% |
| PXD250117C00245000 | 2023-11-24 11:53AM EST | 2025-01-17 | 24.00 | 19.90 | 23.80 | 0.00 | - | 1 | 16 | 27.43% |
| PXD260116C00245000 | 2023-11-13 11:38AM EST | 2026-01-16 | 32.79 | 27.00 | 35.00 | 0.00 | - | 2 | 4 | 28.19% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201P00245000 | 2023-11-22 9:41AM EST | 2023-12-01 | 10.80 | 10.10 | 12.70 | -3.30 | -23.40% | 500 | 10 | 58.64% |
| PXD231208P00245000 | 2023-11-09 10:04AM EST | 2023-12-08 | 16.26 | 11.60 | 12.30 | 0.00 | - | 1 | 5 | 41.68% |
| PXD231215P00245000 | 2023-11-28 3:10PM EST | 2023-12-15 | 11.80 | 12.00 | 12.40 | -4.10 | -25.79% | 22 | 134 | 33.12% |
| PXD231222P00245000 | 2023-11-10 3:47PM EST | 2023-12-22 | 15.90 | 12.10 | 14.00 | 0.00 | - | - | 4 | 35.16% |
| PXD240119P00245000 | 2023-11-24 11:10AM EST | 2024-01-19 | 12.70 | 13.60 | 14.40 | 0.00 | - | 1 | 13 | 25.34% |
| PXD240315P00245000 | 2023-11-03 2:23PM EST | 2024-03-15 | 16.10 | 16.60 | 19.00 | 0.00 | - | 1 | 84 | 26.90% |
| PXD240621P00245000 | 2023-11-03 11:32AM EST | 2024-06-21 | 20.38 | 19.50 | 23.20 | 0.00 | - | 1 | 14 | 25.50% |
| PXD250117P00245000 | 2023-11-16 12:49PM EST | 2025-01-17 | 30.50 | 23.20 | 32.00 | 0.00 | - | - | 1 | 26.73% |
| PXD260116P00245000 | 2023-10-17 10:22AM EST | 2026-01-16 | 29.60 | 34.00 | 43.00 | 0.00 | - | - | 10 | 27.55% |
© 2023 Yahoo. All rights reserved.