Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517C00200000 | 2024-03-25 1:15PM EDT | 200.00 | 60.90 | 71.20 | 81.00 | 0.00 | - | 1 | 1 | 115.53% |
| PXD240517C00240000 | 2024-04-16 1:44PM EDT | 240.00 | 29.05 | 30.40 | 39.00 | 0.00 | - | 5 | 4 | 51.07% |
| PXD240517C00250000 | 2024-04-26 10:33AM EDT | 250.00 | 17.70 | 20.90 | 27.20 | 0.00 | - | 3 | 89 | 54.65% |
| PXD240517C00255000 | 2024-04-26 9:46AM EDT | 255.00 | 16.18 | 16.80 | 24.00 | 0.00 | - | 1 | 1 | 56.59% |
| PXD240517C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 13.50 | 15.10 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| PXD240517C00270000 | 2024-04-29 9:37AM EDT | 270.00 | 6.70 | 7.70 | 10.00 | 0.00 | - | 10 | 2,369 | 35.41% |
| PXD240517C00272500 | 2024-04-29 2:40PM EDT | 272.50 | 5.90 | 4.10 | 9.70 | 0.00 | - | 149 | 109 | 39.49% |
| PXD240517C00275000 | 2024-04-29 12:39PM EDT | 275.00 | 5.90 | 4.60 | 7.70 | 0.00 | - | 3 | 13 | 36.04% |
| PXD240517C00277500 | 2024-04-29 11:40AM EDT | 277.50 | 4.22 | 1.70 | 7.80 | 0.00 | - | 2 | 2 | 40.88% |
| PXD240517C00280000 | 2024-04-29 2:22PM EDT | 280.00 | 2.90 | 0.75 | 7.30 | 0.00 | - | 3 | 556 | 42.90% |
| PXD240517C00282500 | 2024-04-29 1:53PM EDT | 282.50 | 2.45 | 1.15 | 6.20 | 0.00 | - | 2 | 3 | 41.99% |
| PXD240517C00285000 | 2024-04-29 12:39PM EDT | 285.00 | 2.35 | 1.40 | 4.00 | 0.00 | - | 13 | 8 | 35.54% |
| PXD240517C00290000 | 2024-04-29 2:05PM EDT | 290.00 | 1.01 | 0.00 | 1.90 | 0.00 | - | 21 | 99 | 30.45% |
| PXD240517C00292500 | 2024-04-26 3:10PM EDT | 292.50 | 0.99 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 49.72% |
| PXD240517C00295000 | 2024-04-25 1:41PM EDT | 295.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.68% |
| PXD240517C00300000 | 2024-04-25 3:20PM EDT | 300.00 | 1.00 | 0.10 | 0.50 | 0.00 | - | 15 | 60 | 28.13% |
| PXD240517C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 2.14 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 59.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00220000 | 2024-03-18 2:10PM EDT | 220.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 77.75% |
| PXD240517P00230000 | 2024-04-29 3:45PM EDT | 230.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 81 | 44.04% |
| PXD240517P00240000 | 2024-04-29 3:19PM EDT | 240.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 50 | 37.21% |
| PXD240517P00250000 | 2024-04-26 3:44PM EDT | 250.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 54 | 293 | 34.36% |
| PXD240517P00255000 | 2024-04-26 2:51PM EDT | 255.00 | 1.33 | 0.25 | 1.55 | 0.00 | - | 25 | 228 | 30.88% |
| PXD240517P00257500 | 2024-04-26 11:57AM EDT | 257.50 | 2.30 | 0.50 | 4.80 | 0.00 | - | 33 | 12 | 45.89% |
| PXD240517P00260000 | 2024-04-26 12:14PM EDT | 260.00 | 2.70 | 0.95 | 5.60 | 0.00 | - | 2 | 152 | 45.90% |
| PXD240517P00265000 | 2024-04-26 9:56AM EDT | 265.00 | 4.80 | 0.30 | 3.50 | 0.00 | - | 4 | 4 | 28.13% |
| PXD240517P00267500 | 2024-04-29 12:08PM EDT | 267.50 | 3.67 | 0.00 | 3.90 | 0.00 | - | 166 | 155 | 25.92% |
| PXD240517P00270000 | 2024-04-29 3:33PM EDT | 270.00 | 4.62 | 3.40 | 5.60 | 0.00 | - | 3 | 122 | 28.79% |
| PXD240517P00272500 | 2024-04-26 9:31AM EDT | 272.50 | 7.80 | 4.70 | 9.00 | 0.00 | - | 1 | 34 | 37.94% |
| PXD240517P00275000 | 2024-04-23 12:32PM EDT | 275.00 | 7.00 | 5.40 | 10.50 | 0.00 | - | - | 1 | 38.64% |
| PXD240517P00277500 | 2024-04-26 9:30AM EDT | 277.50 | 8.50 | 6.80 | 11.70 | 0.00 | - | 1 | 2 | 37.65% |
| PXD240517P00280000 | 2024-04-22 11:06AM EDT | 280.00 | 11.12 | 8.40 | 13.40 | 0.00 | - | 4 | 17 | 38.32% |
| PXD240517P00290000 | 2024-04-19 2:41PM EDT | 290.00 | 20.44 | 13.20 | 21.20 | 0.00 | - | 10 | 10 | 41.92% |
© 2024 Yahoo. All rights reserved.