Advertisement
Advertisement
U.S. markets open in 3 hours 7 minutes
S&P Futures
3,943.50 +45.75 (+1.17%) Dow Futures
31,501.00 +299.00 (+0.96%) Nasdaq Futures
12,067.25 +189.00 (+1.59%) Russell 2000 Futures
1,799.60 +24.70 (+1.39%) Crude Oil
112.02 -0.19 (-0.17%) Gold
1,845.50 +4.30 (+0.23%)
PDC Energy, Inc. (PDCE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCE220520C00035000 | 2022-03-29 12:45PM EDT | 35.00 | 38.71 | 36.20 | 37.40 | 0.00 | - | 1 | 1 | 1,630.47% |
| PDCE220520C00060000 | 2022-05-19 2:20PM EDT | 60.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDCE220520C00065000 | 2022-05-19 3:25PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PDCE220520C00070000 | 2022-05-19 3:26PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| PDCE220520C00075000 | 2022-05-19 11:36AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PDCE220520C00080000 | 2022-05-19 11:15AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| PDCE220520C00085000 | 2022-05-19 11:15AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| PDCE220520C00090000 | 2022-05-10 1:02PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PDCE220520C00095000 | 2022-04-21 10:49AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PDCE220520C00100000 | 2022-05-18 11:23AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PDCE220520C00105000 | 2022-05-18 12:14PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PDCE220520P00035000 | 2022-05-04 1:29PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PDCE220520P00040000 | 2022-03-21 2:18PM EDT | 40.00 | 0.31 | 0.00 | 2.20 | 0.00 | - | - | 1 | 791.41% |
| PDCE220520P00045000 | 2022-04-12 11:37AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 489.06% |
| PDCE220520P00050000 | 2022-05-16 11:09AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PDCE220520P00055000 | 2022-05-16 11:09AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PDCE220520P00060000 | 2022-05-19 2:30PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PDCE220520P00065000 | 2022-05-19 12:39PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PDCE220520P00070000 | 2022-05-19 9:45AM EDT | 70.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PDCE220520P00075000 | 2022-05-19 2:43PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PDCE220520P00080000 | 2022-05-04 11:12AM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PDCE220520P00085000 | 2022-05-09 10:20AM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
