Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405C00255000 | 2024-03-28 12:44PM EDT | 2024-04-05 | 7.39 | 5.60 | 11.30 | +1.45 | +24.41% | 4 | 67 | 45.24% |
PXD240412C00255000 | 2024-03-28 10:54AM EDT | 2024-04-12 | 7.77 | 4.70 | 10.00 | +3.47 | +80.70% | 241 | 27 | 26.04% |
PXD240419C00255000 | 2024-03-28 9:37AM EDT | 2024-04-19 | 8.77 | 7.40 | 13.20 | +1.85 | +26.73% | 13 | 56 | 35.34% |
PXD240426C00255000 | 2024-03-28 10:30AM EDT | 2024-04-26 | 9.70 | 9.30 | 13.50 | +1.80 | +22.78% | 10 | 18 | 31.87% |
PXD240503C00255000 | 2024-03-27 10:11AM EDT | 2024-05-03 | 10.40 | 8.00 | 15.20 | +1.00 | +10.64% | 2 | 1 | 34.09% |
PXD240621C00255000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 15.80 | 13.10 | 15.80 | +2.60 | +19.70% | 4 | 492 | 23.43% |
PXD250117C00255000 | 2024-03-26 1:01PM EDT | 2025-01-17 | 24.20 | 22.30 | 31.90 | 0.00 | - | 9 | 70 | 30.25% |
PXD260116C00255000 | 2024-03-18 3:50PM EDT | 2026-01-16 | 33.00 | 34.00 | 44.00 | 0.00 | - | 14 | 13 | 29.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PXD240405P00255000 | 2024-03-28 2:32PM EDT | 2024-04-05 | 0.30 | 0.10 | 0.35 | -0.70 | -70.00% | 20 | 73 | 16.31% |
PXD240412P00255000 | 2024-03-26 12:16PM EDT | 2024-04-12 | 2.70 | 0.60 | 3.00 | 0.00 | - | 1 | 26 | 28.78% |
PXD240419P00255000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 1.30 | 1.05 | 1.50 | -1.25 | -49.02% | 2 | 37 | 16.71% |
PXD240426P00255000 | 2024-03-25 3:53PM EDT | 2024-04-26 | 3.44 | 1.25 | 2.70 | -1.41 | -29.07% | 1 | 25 | 19.53% |
PXD240621P00255000 | 2024-03-25 3:53PM EDT | 2024-06-21 | 9.40 | 2.70 | 10.40 | 0.00 | - | 1 | 9 | 27.79% |
PXD250117P00255000 | 2024-03-25 11:54AM EDT | 2025-01-17 | 16.50 | 10.00 | 19.80 | 0.00 | - | 1 | 3 | 25.24% |
PXD260116P00255000 | 2024-01-23 4:16PM EDT | 2026-01-16 | 48.70 | 31.70 | 49.00 | 0.00 | - | 4 | 4 | 38.41% |