Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:270.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231020C00270000 | 2023-09-15 1:49PM EDT | 2023-10-20 | 0.20 | 0.00 | 1.50 | 0.00 | - | 400 | 424 | 64.65% |
| PXD231117C00270000 | 2023-10-02 12:31PM EDT | 2023-11-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| PXD231215C00270000 | 2023-10-02 3:19PM EDT | 2023-12-15 | 0.87 | 0.45 | 0.80 | 0.00 | - | 16 | 226 | 31.62% |
| PXD240119C00270000 | 2023-09-29 2:43PM EDT | 2024-01-19 | 2.55 | 1.25 | 1.60 | 0.00 | - | 4 | 572 | 30.51% |
| PXD240315C00270000 | 2023-09-21 2:26PM EDT | 2024-03-15 | 3.21 | 1.85 | 3.10 | 0.00 | - | 1 | 356 | 29.77% |
| PXD240621C00270000 | 2023-09-27 11:28AM EDT | 2024-06-21 | 11.83 | 4.00 | 9.10 | 0.00 | - | 214 | 436 | 34.91% |
| PXD250117C00270000 | 2023-10-02 10:31AM EDT | 2025-01-17 | 15.00 | 8.00 | 16.60 | 0.00 | - | 1 | 158 | 34.66% |
| PXD260116C00270000 | 2023-10-04 10:20AM EDT | 2026-01-16 | 22.00 | 18.00 | 26.40 | -7.60 | -25.68% | 2 | 7 | 33.87% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231020P00270000 | 2023-09-07 10:24AM EDT | 2023-10-20 | 30.77 | 52.60 | 57.00 | 0.00 | - | 50 | 0 | 53.61% |
| PXD240119P00270000 | 2023-09-21 10:04AM EDT | 2024-01-19 | 45.08 | 53.60 | 58.70 | 0.00 | - | 1 | 29 | 40.39% |
| PXD240621P00270000 | 2023-06-20 11:25AM EDT | 2024-06-21 | 72.04 | 56.00 | 66.00 | 0.00 | - | 12 | 35 | 38.77% |
| PXD250117P00270000 | 2023-02-23 1:47PM EDT | 2025-01-17 | 83.30 | 85.00 | 94.00 | 0.00 | - | 10 | 10 | 53.95% |
© 2023 Yahoo. All rights reserved.
