Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240524C00240000 | 2024-04-26 2:40PM EDT | 240.00 | 31.50 | 28.50 | 36.70 | 0.00 | - | 1 | 2 | 58.91% |
| PXD240524C00255000 | 2024-04-08 3:04PM EDT | 255.00 | 20.50 | 16.30 | 22.70 | 0.00 | - | - | 1 | 44.81% |
| PXD240524C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 14.25 | 12.40 | 18.40 | 0.00 | - | 1 | 17 | 40.88% |
| PXD240524C00265000 | 2024-04-15 2:48PM EDT | 265.00 | 10.50 | 7.40 | 14.70 | 0.00 | - | 1 | 2 | 38.50% |
| PXD240524C00270000 | 2024-04-26 9:57AM EDT | 270.00 | 5.18 | 3.90 | 11.30 | 0.00 | - | 2 | 4 | 36.14% |
| PXD240524C00275000 | 2024-04-29 3:45PM EDT | 275.00 | 6.30 | 4.30 | 9.40 | 0.00 | - | 3 | 4 | 37.81% |
| PXD240524C00280000 | 2024-04-24 2:52PM EDT | 280.00 | 5.10 | 2.50 | 4.00 | 0.00 | - | - | 3 | 25.28% |
| PXD240524C00285000 | 2024-04-11 10:50AM EDT | 285.00 | 3.40 | 0.20 | 6.50 | 0.00 | - | - | 2 | 40.79% |
| PXD240524C00290000 | 2024-04-10 3:55PM EDT | 290.00 | 3.28 | 0.90 | 4.40 | 0.00 | - | - | 10 | 37.99% |
| PXD240524C00300000 | 2024-04-11 3:42PM EDT | 300.00 | 1.47 | 0.30 | 4.60 | 0.00 | - | - | 1 | 48.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240524P00245000 | 2024-04-24 11:21AM EDT | 245.00 | 2.55 | 0.35 | 0.85 | 0.00 | - | - | 46 | 29.96% |
| PXD240524P00255000 | 2024-04-11 3:42PM EDT | 255.00 | 1.65 | 1.10 | 4.20 | 0.00 | - | 1 | 1 | 38.66% |
| PXD240524P00260000 | 2024-04-26 10:37AM EDT | 260.00 | 4.00 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 38.84% |
| PXD240524P00265000 | 2024-04-29 10:03AM EDT | 265.00 | 3.43 | 0.15 | 6.90 | 0.00 | - | 5 | 1 | 35.85% |
| PXD240524P00300000 | 2024-04-22 3:00PM EDT | 300.00 | 26.10 | 24.60 | 32.70 | 0.00 | - | - | 0 | 49.37% |
© 2024 Yahoo. All rights reserved.