Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510C00240000 | 2024-04-26 2:21PM EDT | 240.00 | 31.00 | 29.00 | 36.80 | 0.00 | - | 1 | 1 | 86.38% |
| PXD240510C00245000 | 2024-04-04 2:52PM EDT | 245.00 | 26.70 | 24.30 | 32.10 | 0.00 | - | 2 | 2 | 79.72% |
| PXD240510C00252500 | 2024-04-26 3:08PM EDT | 252.50 | 19.30 | 16.90 | 25.00 | 0.00 | - | 2 | 0 | 68.66% |
| PXD240510C00260000 | 2024-04-19 1:57PM EDT | 260.00 | 14.18 | 10.00 | 18.00 | 0.00 | - | 1 | 4 | 57.17% |
| PXD240510C00265000 | 2024-04-30 10:36AM EDT | 265.00 | 9.23 | 5.70 | 10.90 | -1.19 | -11.42% | 1 | 10 | 34.44% |
| PXD240510C00267500 | 2024-04-26 11:32AM EDT | 267.50 | 4.60 | 3.50 | 10.20 | 0.00 | - | 1 | 1 | 39.49% |
| PXD240510C00270000 | 2024-04-22 12:45PM EDT | 270.00 | 7.16 | 4.40 | 6.50 | 0.00 | - | - | 3 | 27.18% |
| PXD240510C00272500 | 2024-04-26 3:57PM EDT | 272.50 | 3.45 | 3.90 | 6.40 | 0.00 | - | 9 | 9 | 33.69% |
| PXD240510C00275000 | 2024-04-30 10:36AM EDT | 275.00 | 3.48 | 2.80 | 4.10 | +1.78 | +104.71% | 3 | 12 | 27.54% |
| PXD240510C00280000 | 2024-04-29 12:18PM EDT | 280.00 | 1.60 | 1.25 | 2.50 | 0.00 | - | 10 | 37 | 28.33% |
| PXD240510C00282500 | 2024-04-29 11:50AM EDT | 282.50 | 1.40 | 0.85 | 2.75 | 0.00 | - | 6 | 7 | 34.08% |
| PXD240510C00285000 | 2024-04-25 12:34PM EDT | 285.00 | 2.00 | 0.60 | 1.45 | 0.00 | - | 2 | 4 | 29.02% |
| PXD240510C00287500 | 2024-04-22 12:17PM EDT | 287.50 | 1.55 | 0.40 | 1.25 | 0.00 | - | - | 2 | 30.76% |
| PXD240510C00290000 | 2024-04-29 2:43PM EDT | 290.00 | 0.35 | 0.25 | 0.70 | 0.00 | - | 8 | 1 | 28.49% |
| PXD240510C00292500 | 2024-04-22 12:03PM EDT | 292.50 | 0.85 | 0.00 | 4.40 | 0.00 | - | - | 25 | 60.23% |
| PXD240510C00295000 | 2024-04-12 3:20PM EDT | 295.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 30 | 30 | 64.58% |
| PXD240510C00300000 | 2024-04-12 3:22PM EDT | 300.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 30 | 30 | 54.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510P00230000 | 2024-03-28 3:14PM EDT | 230.00 | 2.57 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 44.82% |
| PXD240510P00245000 | 2024-04-22 10:04AM EDT | 245.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 60.11% |
| PXD240510P00250000 | 2024-04-29 2:43PM EDT | 250.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 11 | 6 | 52.66% |
| PXD240510P00255000 | 2024-04-26 10:24AM EDT | 255.00 | 0.71 | 0.00 | 0.85 | 0.00 | - | 5 | 8 | 32.32% |
| PXD240510P00257500 | 2024-04-26 10:24AM EDT | 257.50 | 1.25 | 0.10 | 4.70 | 0.00 | - | 8 | 0 | 57.64% |
| PXD240510P00260000 | 2024-04-29 1:37PM EDT | 260.00 | 0.90 | 0.55 | 1.35 | 0.00 | - | 1 | 5 | 29.81% |
| PXD240510P00265000 | 2024-04-29 3:34PM EDT | 265.00 | 1.30 | 0.30 | 2.40 | 0.00 | - | 5 | 46 | 28.80% |
| PXD240510P00270000 | 2024-04-17 11:48AM EDT | 270.00 | 7.20 | 2.45 | 3.80 | 0.00 | - | - | 1 | 26.53% |
© 2024 Yahoo. All rights reserved.