Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:275.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221216C00275000 | 2022-12-09 12:45PM EST | 2022-12-16 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 26 | 500 | 79.10% |
| PXD221223C00275000 | 2022-12-07 12:32PM EST | 2022-12-23 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 0 | 62.70% |
| PXD221230C00275000 | 2022-11-30 3:59PM EST | 2022-12-30 | 1.00 | 0.00 | 2.05 | 0.00 | - | 4 | 4 | 67.48% |
| PXD230106C00275000 | 2022-12-02 12:45PM EST | 2023-01-06 | 1.04 | 0.00 | 2.25 | 0.00 | - | 2 | 0 | 59.64% |
| PXD230113C00275000 | 2022-12-05 2:20PM EST | 2023-01-13 | 0.69 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 51.71% |
| PXD230120C00275000 | 2022-12-09 1:19PM EST | 2023-01-20 | 0.35 | 0.00 | 0.70 | -0.34 | -49.28% | 2 | 3,811 | 44.09% |
| PXD230317C00275000 | 2022-12-09 11:17AM EST | 2023-03-17 | 2.15 | 1.70 | 3.80 | -1.05 | -32.81% | 3 | 99 | 44.07% |
| PXD230616C00275000 | 2022-12-09 3:54PM EST | 2023-06-16 | 5.39 | 2.80 | 7.50 | -10.16 | -65.34% | 1 | 7 | 40.33% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221216P00275000 | 2022-11-29 3:29PM EST | 2022-12-16 | 33.66 | 57.10 | 63.40 | 0.00 | - | 1 | 0 | 143.99% |
| PXD230120P00275000 | 2022-11-28 1:05PM EST | 2023-01-20 | 36.00 | 59.80 | 62.20 | 0.00 | - | 3 | 14 | 49.45% |
| PXD230317P00275000 | 2022-10-27 11:02AM EST | 2023-03-17 | 32.40 | 35.10 | 41.40 | 0.00 | - | 1 | 62 | 0.00% |
| PXD230616P00275000 | 2022-11-28 9:30AM EST | 2023-06-16 | 47.00 | 65.00 | 74.00 | 0.00 | - | - | 5 | 51.10% |
© 2022 Yahoo. All rights reserved.
