Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:250.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215C00250000 | 2023-12-08 3:35PM EST | 2023-12-15 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 1,300 | 43.56% |
| PXD231222C00250000 | 2023-12-07 12:27PM EST | 2023-12-22 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 23 | 34.57% |
| PXD231229C00250000 | 2023-12-07 10:37AM EST | 2023-12-29 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 37 | 47.27% |
| PXD240105C00250000 | 2023-12-08 12:09PM EST | 2024-01-05 | 1.20 | 0.05 | 1.25 | +0.85 | +242.86% | 2 | 4 | 34.89% |
| PXD240112C00250000 | 2023-12-08 1:43PM EST | 2024-01-12 | 0.42 | 0.15 | 1.40 | -0.22 | -34.38% | 1 | 1 | 32.13% |
| PXD240119C00250000 | 2023-12-08 3:54PM EST | 2024-01-19 | 0.59 | 0.50 | 0.75 | -0.06 | -9.23% | 32 | 1,702 | 24.68% |
| PXD240315C00250000 | 2023-12-08 2:13PM EST | 2024-03-15 | 3.20 | 2.00 | 3.30 | +0.30 | +10.34% | 9 | 474 | 25.49% |
| PXD240621C00250000 | 2023-12-08 2:09PM EST | 2024-06-21 | 7.02 | 5.00 | 7.30 | +0.47 | +7.18% | 16 | 567 | 25.56% |
| PXD250117C00250000 | 2023-12-07 3:05PM EST | 2025-01-17 | 13.00 | 10.10 | 19.70 | 0.00 | - | 2 | 179 | 31.71% |
| PXD260116C00250000 | 2023-12-08 9:45AM EST | 2026-01-16 | 23.60 | 19.50 | 29.00 | -0.17 | -0.72% | 1 | 29 | 30.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215P00250000 | 2023-12-06 2:22PM EST | 2023-12-15 | 28.10 | 22.50 | 32.00 | 0.00 | - | 90 | 16 | 52.73% |
| PXD231229P00250000 | 2023-11-30 9:47AM EST | 2023-12-29 | 15.60 | 24.20 | 29.70 | 0.00 | - | - | 0 | 52.42% |
| PXD240119P00250000 | 2023-12-07 9:33AM EST | 2024-01-19 | 24.70 | 24.80 | 29.30 | 0.00 | - | 26 | 118 | 34.61% |
| PXD240315P00250000 | 2023-11-29 10:10AM EST | 2024-03-15 | 20.60 | 25.00 | 33.00 | 0.00 | - | 3 | 64 | 33.09% |
| PXD240621P00250000 | 2023-12-06 10:43AM EST | 2024-06-21 | 30.20 | 29.10 | 33.30 | 0.00 | - | 10 | 47 | 23.89% |
| PXD250117P00250000 | 2023-11-29 3:30PM EST | 2025-01-17 | 33.10 | 32.90 | 41.80 | 0.00 | - | 10 | 57 | 26.44% |
| PXD260116P00250000 | 2023-11-24 11:06AM EST | 2026-01-16 | 37.00 | 39.00 | 48.60 | 0.00 | - | 1 | 6 | 24.58% |
© 2023 Yahoo. All rights reserved.