Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:245.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221216C00245000 | 2022-12-09 3:15PM EST | 2022-12-16 | 0.20 | 0.10 | 0.30 | -0.17 | -45.95% | 32 | 510 | 52.34% |
| PXD221223C00245000 | 2022-12-09 10:48AM EST | 2022-12-23 | 0.60 | 0.00 | 0.60 | -0.14 | -18.92% | 1 | 46 | 45.97% |
| PXD221230C00245000 | 2022-12-09 10:32AM EST | 2022-12-30 | 0.75 | 0.45 | 0.85 | -0.85 | -53.12% | 2 | 0 | 40.75% |
| PXD230106C00245000 | 2022-12-09 2:04PM EST | 2023-01-06 | 1.00 | 0.45 | 1.55 | -2.35 | -70.15% | 4 | 10 | 41.53% |
| PXD230113C00245000 | 2022-12-06 1:10PM EST | 2023-01-13 | 4.00 | 1.05 | 1.90 | 0.00 | - | 1 | 2 | 39.51% |
| PXD230120C00245000 | 2022-12-09 3:07PM EST | 2023-01-20 | 2.28 | 1.70 | 2.20 | -1.19 | -34.29% | 26 | 134 | 37.82% |
| PXD230317C00245000 | 2022-12-09 2:32PM EST | 2023-03-17 | 6.70 | 5.40 | 7.40 | -4.30 | -39.09% | 9 | 45 | 40.21% |
| PXD230616C00245000 | 2022-12-08 3:05PM EST | 2023-06-16 | 15.50 | 7.80 | 14.80 | 0.00 | - | 2 | 31 | 42.07% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221216P00245000 | 2022-12-08 10:32AM EST | 2022-12-16 | 18.17 | 29.30 | 31.80 | 0.00 | - | 22 | 343 | 69.58% |
| PXD221223P00245000 | 2022-12-06 1:13PM EST | 2022-12-23 | 21.43 | 29.60 | 32.40 | 0.00 | - | 7 | 31 | 57.03% |
| PXD221230P00245000 | 2022-12-09 10:43AM EST | 2022-12-30 | 29.45 | 29.50 | 32.00 | +10.75 | +57.49% | 1 | 20 | 42.48% |
| PXD230120P00245000 | 2022-12-06 11:17AM EST | 2023-01-20 | 23.50 | 31.30 | 32.90 | 0.00 | - | 27 | 0 | 36.10% |
| PXD230317P00245000 | 2022-12-09 2:14PM EST | 2023-03-17 | 38.49 | 34.20 | 43.00 | +14.89 | +63.09% | 3 | 61 | 51.75% |
| PXD230616P00245000 | 2022-11-23 9:30AM EST | 2023-06-16 | 32.80 | 41.80 | 50.90 | 0.00 | - | 1 | 6 | 50.64% |
© 2022 Yahoo. All rights reserved.
