New Zealand markets open in 5 hours 33 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
272.03+1.72 (+0.64%)
As of 12:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240426C002300002024-04-11 10:26AM EDT230.0043.2039.3045.400.00-2079.10%
PXD240426C002350002024-03-14 10:39AM EDT235.0015.0031.0040.600.00-11131.74%
PXD240426C002400002024-04-19 10:09AM EDT240.0032.0028.8037.000.00-1877.15%
PXD240426C002450002024-04-17 1:23PM EDT245.0021.6323.8031.600.00-2363.04%
PXD240426C002475002024-04-19 11:49AM EDT247.5024.4521.3029.200.00-161659.33%
PXD240426C002500002024-04-22 10:51AM EDT250.0023.0621.3026.20+0.72+3.22%64270.58%
PXD240426C002525002024-04-19 2:07PM EDT252.5018.3016.4024.200.00-21250.56%
PXD240426C002550002024-04-19 1:18PM EDT255.0016.1613.9022.100.00-83394.85%
PXD240426C002600002024-04-22 10:27AM EDT260.0011.909.2017.20+0.90+8.18%16681.05%
PXD240426C002650002024-04-22 9:59AM EDT265.006.976.209.80-1.86-21.06%12044.64%
PXD240426C002675002024-04-22 10:03AM EDT267.505.105.507.90+0.11+2.20%31042.33%
PXD240426C002700002024-04-22 10:36AM EDT270.004.401.005.40+0.20+4.76%1227634.06%
PXD240426C002725002024-04-22 11:25AM EDT272.502.953.004.00-0.24-7.52%132033.28%
PXD240426C002750002024-04-22 11:51AM EDT275.001.801.852.75-0.20-10.00%685431.81%
PXD240426C002775002024-04-22 11:54AM EDT277.501.551.001.45+0.05+3.33%21927.53%
PXD240426C002800002024-04-22 12:03PM EDT280.000.700.501.00-0.15-17.65%225028.69%
PXD240426C002825002024-04-22 11:03AM EDT282.500.450.150.60+0.15+50.00%112528.57%
PXD240426C002850002024-04-22 11:16AM EDT285.000.300.100.65-0.05-14.29%22033.84%
PXD240426C002900002024-04-22 12:06PM EDT290.000.150.000.15-0.52-77.61%10930.66%
PXD240426C002950002024-04-15 10:37AM EDT295.000.350.004.300.00--172.17%
PXD240426C003000002024-04-12 12:28PM EDT300.000.400.004.300.00-101081.40%
PXD240426C003100002024-04-16 11:02AM EDT310.000.050.004.300.00--298.54%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240426P002250002024-03-11 11:04AM EDT225.001.630.002.600.00-33117.48%
PXD240426P002300002024-04-17 12:52PM EDT230.000.050.004.300.00-1010122.80%
PXD240426P002350002024-03-25 12:01PM EDT235.000.570.000.000.00-1425.00%
PXD240426P002400002024-03-25 11:43AM EDT240.000.730.004.300.00-14599.66%
PXD240426P002450002024-04-10 10:51AM EDT245.000.780.004.300.00-1588.04%
PXD240426P002500002024-04-15 11:04AM EDT250.000.250.004.400.00-11176.95%
PXD240426P002525002024-04-22 11:35AM EDT252.500.050.050.10-0.55-91.67%6832.81%
PXD240426P002550002024-04-10 12:12PM EDT255.000.740.004.600.00-101466.11%
PXD240426P002575002024-04-17 11:17AM EDT257.501.000.054.800.00--561.30%
PXD240426P002600002024-04-19 3:34PM EDT260.001.300.200.650.00-71933.62%
PXD240426P002625002024-04-22 10:10AM EDT262.500.900.002.70-0.45-33.33%410150.99%
PXD240426P002650002024-04-22 10:42AM EDT265.001.250.451.30-0.45-26.47%22130.57%
PXD240426P002675002024-04-19 3:36PM EDT267.502.500.502.30-0.10-3.85%11433.19%
PXD240426P002700002024-04-22 11:25AM EDT270.002.350.852.40-1.60-40.51%91926.21%
PXD240426P002725002024-04-22 11:25AM EDT272.503.502.353.40-0.60-14.63%81624.85%
PXD240426P002750002024-04-22 11:25AM EDT275.005.001.856.00-1.46-22.60%2634.11%
PXD240426P002800002024-04-12 11:03AM EDT280.005.254.609.700.00-1136.27%