Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929C00260000 | 2023-09-13 12:27PM EDT | 2023-09-29 | 0.25 | 0.00 | 1.20 | 0.00 | - | 2 | 8 | 96.04% |
| PXD231006C00260000 | 2023-09-22 12:18PM EDT | 2023-10-06 | 0.05 | 0.05 | 0.70 | 0.00 | - | 3 | 14 | 54.49% |
| PXD231013C00260000 | 2023-09-12 9:54AM EDT | 2023-10-13 | 0.61 | 0.05 | 2.50 | 0.00 | - | 1 | 22 | 59.75% |
| PXD231020C00260000 | 2023-09-26 3:11PM EDT | 2023-10-20 | 0.19 | 0.05 | 0.35 | 0.00 | - | 1 | 218 | 30.32% |
| PXD231027C00260000 | 2023-09-20 11:24AM EDT | 2023-10-27 | 0.70 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 36.22% |
| PXD231117C00260000 | 2023-09-26 9:30AM EDT | 2023-11-17 | 0.95 | 1.10 | 1.20 | +0.05 | +5.56% | 2 | 395 | 27.36% |
| PXD231215C00260000 | 2023-09-26 10:27AM EDT | 2023-12-15 | 1.30 | 1.80 | 2.35 | -0.40 | -23.53% | 1 | 449 | 26.98% |
| PXD240119C00260000 | 2023-09-26 3:44PM EDT | 2024-01-19 | 3.20 | 2.55 | 3.60 | +0.45 | +16.36% | 19 | 2,069 | 26.17% |
| PXD240315C00260000 | 2023-09-21 10:48AM EDT | 2024-03-15 | 4.90 | 5.50 | 6.70 | 0.00 | - | 2 | 74 | 27.84% |
| PXD240621C00260000 | 2023-09-25 9:32AM EDT | 2024-06-21 | 9.50 | 5.70 | 15.00 | 0.00 | - | 1 | 58 | 33.92% |
| PXD250117C00260000 | 2023-09-21 9:34AM EDT | 2025-01-17 | 20.00 | 14.50 | 21.10 | 0.00 | - | 2 | 121 | 31.45% |
| PXD260116C00260000 | 2023-09-25 11:00AM EDT | 2026-01-16 | 26.00 | 26.20 | 33.90 | 0.00 | - | 6 | 7 | 33.02% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230929P00260000 | 2023-09-05 11:27AM EDT | 2023-09-29 | 16.73 | 31.10 | 33.20 | 0.00 | - | 22 | 0 | 56.64% |
| PXD231020P00260000 | 2023-09-20 3:08PM EDT | 2023-10-20 | 29.30 | 30.80 | 35.00 | 0.00 | - | 38 | 10 | 52.75% |
| PXD231215P00260000 | 2023-09-08 11:50AM EDT | 2023-12-15 | 23.60 | 31.70 | 37.20 | 0.00 | - | 1 | 9 | 36.01% |
| PXD240119P00260000 | 2023-08-25 11:21AM EDT | 2024-01-19 | 31.58 | 36.20 | 39.80 | 0.00 | - | 13 | 128 | 36.21% |
| PXD240621P00260000 | 2023-05-18 12:33PM EDT | 2024-06-21 | 65.13 | 53.00 | 63.00 | 0.00 | - | 1 | 25 | 54.61% |
| PXD250117P00260000 | 2023-09-11 12:51PM EDT | 2025-01-17 | 40.60 | 40.00 | 47.80 | 0.00 | - | 4 | 31 | 26.12% |
© 2023 Yahoo. All rights reserved.
