Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-29 1:14PM EDT | 240.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PXD240503C00245000 | 2024-04-26 10:22AM EDT | 245.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240503C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240503C00252500 | 2024-04-29 10:20AM EDT | 252.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| PXD240503C00255000 | 2024-04-26 1:10PM EDT | 255.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| PXD240503C00257500 | 2024-04-26 12:59PM EDT | 257.50 | 12.73 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| PXD240503C00260000 | 2024-04-22 11:01AM EDT | 260.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PXD240503C00262500 | 2024-04-17 12:40PM EDT | 262.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PXD240503C00265000 | 2024-04-29 10:25AM EDT | 265.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PXD240503C00267500 | 2024-04-29 9:37AM EDT | 267.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PXD240503C00270000 | 2024-04-29 3:21PM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| PXD240503C00272500 | 2024-04-29 10:57AM EDT | 272.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| PXD240503C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 126 | 1.56% |
| PXD240503C00277500 | 2024-04-29 3:51PM EDT | 277.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 118 | 3.13% |
| PXD240503C00280000 | 2024-04-29 3:14PM EDT | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 41 | 74 | 6.25% |
| PXD240503C00282500 | 2024-04-26 11:07AM EDT | 282.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| PXD240503C00285000 | 2024-04-29 3:37PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 12.50% |
| PXD240503C00287500 | 2024-04-23 2:00PM EDT | 287.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 2024-04-16 1:21PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 25.00% |
| PXD240503P00255000 | 2024-04-29 12:10PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 12.50% |
| PXD240503P00257500 | 2024-04-26 10:21AM EDT | 257.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 8 | 12.50% |
| PXD240503P00260000 | 2024-04-29 2:32PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| PXD240503P00262500 | 2024-04-29 10:24AM EDT | 262.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 63 | 12.50% |
| PXD240503P00265000 | 2024-04-29 2:53PM EDT | 265.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| PXD240503P00267500 | 2024-04-29 12:15PM EDT | 267.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| PXD240503P00270000 | 2024-04-29 12:15PM EDT | 270.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| PXD240503P00272500 | 2024-04-15 10:19AM EDT | 272.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.