Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 240.00 | 50.00 | 41.00 | 50.00 | 0.00 | - | 2 | 3 | 32.05% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 43.43 | 35.00 | 44.00 | 0.00 | - | 2 | 9 | 31.44% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 36.40 | 28.00 | 38.00 | 0.00 | - | 2 | 11 | 30.45% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 270.00 | 29.45 | 23.20 | 33.00 | 0.00 | - | 1 | 5 | 29.98% |
| PXD250620C00280000 | 2024-04-12 11:31AM EDT | 280.00 | 30.23 | 18.20 | 26.90 | 0.00 | - | 2 | 18 | 28.17% |
| PXD250620C00290000 | 2024-04-16 9:40AM EDT | 290.00 | 21.42 | 14.10 | 24.00 | 0.00 | - | - | 2 | 28.79% |
| PXD250620C00300000 | 2024-04-09 12:30PM EDT | 300.00 | 19.35 | 11.90 | 21.00 | 0.00 | - | 3 | 1 | 28.96% |
| PXD250620C00310000 | 2024-04-10 10:20AM EDT | 310.00 | 17.00 | 8.10 | 18.00 | 0.00 | - | 3 | 6 | 28.80% |
| PXD250620C00320000 | 2024-04-10 10:11AM EDT | 320.00 | 14.61 | 6.30 | 15.00 | 0.00 | - | - | 3 | 28.29% |
| PXD250620C00350000 | 2024-04-24 2:06PM EDT | 350.00 | 8.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 28.98% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250620P00200000 | 2024-04-05 9:30AM EDT | 200.00 | 1.45 | 0.30 | 10.00 | 0.00 | - | 1 | 1 | 34.12% |
| PXD250620P00220000 | 2024-04-24 9:46AM EDT | 220.00 | 7.50 | 3.10 | 13.00 | 0.00 | - | - | 1 | 30.33% |
| PXD250620P00230000 | 2024-04-03 10:57AM EDT | 230.00 | 10.00 | 5.10 | 15.00 | 0.00 | - | 1 | 3 | 28.67% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 250.00 | 18.00 | 11.20 | 20.00 | 0.00 | - | 2 | 2 | 25.48% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 20.00 | 15.00 | 24.00 | +2.00 | +11.11% | 1 | 1 | 24.73% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 280.00 | 31.00 | 24.00 | 34.00 | +4.00 | +14.81% | 2 | 2 | 23.60% |
© 2024 Yahoo. All rights reserved.