Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240920C00110000 | 2024-04-22 9:47AM EDT | 110.00 | 159.10 | 154.10 | 164.00 | 0.00 | - | 1 | 2 | 58.84% |
| PXD240920C00150000 | 2024-04-18 11:16AM EDT | 150.00 | 120.50 | 115.10 | 125.00 | 0.00 | - | - | 1 | 53.47% |
| PXD240920C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 67.40 | 57.20 | 67.00 | 0.00 | - | 3 | 6 | 47.18% |
| PXD240920C00220000 | 2024-01-25 11:37AM EDT | 220.00 | 20.53 | 22.40 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240920C00230000 | 2024-02-29 2:36PM EDT | 230.00 | 18.30 | 35.20 | 42.20 | 0.00 | - | 6 | 13 | 24.85% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 240.00 | 33.88 | 33.80 | 41.00 | 0.00 | - | 1 | 13 | 37.12% |
| PXD240920C00250000 | 2024-04-26 9:39AM EDT | 250.00 | 27.00 | 25.70 | 31.40 | -5.75 | -17.56% | 3 | 218 | 31.43% |
| PXD240920C00260000 | 2024-04-24 1:38PM EDT | 260.00 | 26.00 | 18.60 | 23.60 | 0.00 | - | 1 | 189 | 28.16% |
| PXD240920C00270000 | 2024-04-22 11:00AM EDT | 270.00 | 16.35 | 14.70 | 17.30 | -3.35 | -17.01% | 3 | 335 | 26.20% |
| PXD240920C00280000 | 2024-04-23 9:59AM EDT | 280.00 | 13.60 | 9.70 | 15.50 | 0.00 | - | 1 | 200 | 29.67% |
| PXD240920C00290000 | 2024-04-23 1:37PM EDT | 290.00 | 10.35 | 6.70 | 10.20 | 0.00 | - | 1 | 193 | 26.78% |
| PXD240920C00300000 | 2024-04-25 3:13PM EDT | 300.00 | 6.10 | 1.45 | 9.20 | 0.00 | - | 80 | 100 | 29.55% |
| PXD240920C00310000 | 2024-04-26 2:04PM EDT | 310.00 | 3.80 | 0.45 | 3.90 | +0.23 | +6.44% | 1 | 80 | 23.49% |
| PXD240920C00320000 | 2024-04-23 1:15PM EDT | 320.00 | 3.65 | 0.20 | 5.90 | 0.00 | - | 1 | 13 | 30.91% |
| PXD240920C00340000 | 2024-04-15 2:01PM EDT | 340.00 | 1.50 | 0.40 | 4.70 | 0.00 | - | - | 1 | 34.31% |
| PXD240920C00350000 | 2024-04-02 10:56AM EDT | 350.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 29.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240920P00160000 | 2024-02-21 11:09AM EDT | 160.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 2 | 56.08% |
| PXD240920P00175000 | 2024-02-14 3:47PM EDT | 175.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 58.22% |
| PXD240920P00180000 | 2024-04-09 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 32.59% |
| PXD240920P00185000 | 2024-02-01 12:04PM EDT | 185.00 | 3.60 | 1.65 | 3.30 | 0.00 | - | - | 7 | 46.94% |
| PXD240920P00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 17 | 6 | 49.23% |
| PXD240920P00195000 | 2024-04-26 3:42PM EDT | 195.00 | 0.75 | 0.05 | 0.75 | +0.25 | +50.00% | 15 | 52 | 29.49% |
| PXD240920P00200000 | 2024-03-06 3:46PM EDT | 200.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 24 | 24 | 44.07% |
| PXD240920P00210000 | 2024-04-17 10:03AM EDT | 210.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 30 | 37 | 26.49% |
| PXD240920P00220000 | 2024-04-26 12:33PM EDT | 220.00 | 1.80 | 1.30 | 2.40 | -0.43 | -19.28% | 4 | 35 | 26.76% |
| PXD240920P00230000 | 2024-04-26 3:59PM EDT | 230.00 | 2.84 | 2.40 | 3.00 | +0.51 | +21.89% | 31 | 108 | 24.00% |
| PXD240920P00240000 | 2024-03-18 10:37AM EDT | 240.00 | 10.00 | 1.45 | 7.30 | 0.00 | - | 1 | 4 | 28.34% |
| PXD240920P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 6.60 | 5.40 | 7.70 | -1.66 | -20.10% | 4 | 14 | 23.37% |
| PXD240920P00260000 | 2024-04-23 11:28AM EDT | 260.00 | 8.93 | 8.60 | 13.20 | 0.00 | - | 1 | 4 | 25.84% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 270.00 | 13.50 | 12.30 | 18.70 | 0.00 | - | 4 | 21 | 26.62% |
| PXD240920P00280000 | 2024-04-24 12:00PM EDT | 280.00 | 17.70 | 16.10 | 24.00 | 0.00 | - | 3 | 111 | 25.79% |
© 2024 Yahoo. All rights reserved.