Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240419C00210000 | 2024-02-27 11:18AM EDT | 210.00 | 25.53 | 48.50 | 58.00 | 0.00 | - | - | 1 | 125.78% |
| PXD240419C00220000 | 2024-03-04 1:17PM EDT | 220.00 | 18.18 | 46.00 | 53.90 | 0.00 | - | 2 | 3 | 214.55% |
| PXD240419C00230000 | 2024-04-18 11:01AM EDT | 230.00 | 39.30 | 34.00 | 42.00 | +3.30 | +9.17% | 1 | 131 | 82.42% |
| PXD240419C00235000 | 2024-03-26 2:23PM EDT | 235.00 | 24.05 | 29.10 | 37.00 | 0.00 | - | 2 | 2 | 81.64% |
| PXD240419C00240000 | 2024-04-18 2:19PM EDT | 240.00 | 27.90 | 24.20 | 30.80 | +0.40 | +1.45% | 3 | 390 | 159.64% |
| PXD240419C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 21.38 | 19.40 | 26.90 | 0.00 | - | 2 | 2 | 67.09% |
| PXD240419C00247500 | 2024-04-16 12:02PM EDT | 247.50 | 20.38 | 16.50 | 24.70 | 0.00 | - | 20 | 17 | 57.32% |
| PXD240419C00250000 | 2024-04-18 3:21PM EDT | 250.00 | 17.90 | 14.70 | 22.20 | +2.89 | +19.25% | 12 | 536 | 67.29% |
| PXD240419C00252500 | 2024-04-17 11:44AM EDT | 252.50 | 16.05 | 12.00 | 19.80 | 0.00 | - | 10 | 19 | 58.20% |
| PXD240419C00255000 | 2024-04-15 9:39AM EDT | 255.00 | 18.14 | 9.30 | 17.30 | 0.00 | - | 3 | 45 | 122.19% |
| PXD240419C00257500 | 2024-04-16 1:31PM EDT | 257.50 | 9.45 | 6.90 | 14.70 | 0.00 | - | 1 | 16 | 108.98% |
| PXD240419C00260000 | 2024-04-18 3:51PM EDT | 260.00 | 10.00 | 4.90 | 12.00 | +0.40 | +4.17% | 31 | 360 | 94.14% |
| PXD240419C00262500 | 2024-04-18 10:23AM EDT | 262.50 | 6.80 | 2.05 | 9.10 | -3.90 | -36.45% | 1 | 32 | 76.25% |
| PXD240419C00265000 | 2024-04-18 11:20AM EDT | 265.00 | 3.13 | 1.15 | 6.90 | +0.91 | +40.99% | 9 | 166 | 67.14% |
| PXD240419C00267500 | 2024-04-18 1:43PM EDT | 267.50 | 1.80 | 0.60 | 2.75 | +0.10 | +5.88% | 3 | 26 | 31.71% |
| PXD240419C00270000 | 2024-04-18 3:08PM EDT | 270.00 | 0.60 | 0.60 | 1.85 | -0.34 | -36.17% | 77 | 258 | 34.57% |
| PXD240419C00272500 | 2024-04-18 3:25PM EDT | 272.50 | 0.15 | 0.05 | 0.50 | -0.45 | -75.00% | 43 | 82 | 25.05% |
| PXD240419C00275000 | 2024-04-18 1:51PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 16 | 1,276 | 19.04% |
| PXD240419C00277500 | 2024-04-18 3:02PM EDT | 277.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 2 | 270 | 24.41% |
| PXD240419C00280000 | 2024-04-18 3:33PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 51 | 159 | 35.94% |
| PXD240419C00282500 | 2024-04-16 12:08PM EDT | 282.50 | 0.15 | 0.00 | 2.25 | 0.00 | - | 82 | 130 | 69.58% |
| PXD240419C00285000 | 2024-04-18 2:02PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 33 | 99 | 39.45% |
| PXD240419C00287500 | 2024-04-16 12:49PM EDT | 287.50 | 0.08 | 0.00 | 3.00 | 0.00 | - | 23 | 38 | 92.46% |
| PXD240419C00290000 | 2024-04-16 12:53PM EDT | 290.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 28 | 30 | 51.56% |
| PXD240419C00292500 | 2024-04-12 12:33PM EDT | 292.50 | 0.35 | 0.00 | 2.95 | 0.00 | - | 50 | 50 | 106.35% |
| PXD240419C00295000 | 2024-04-15 2:37PM EDT | 295.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 36 | 57 | 104.69% |
| PXD240419C00320000 | 2024-03-21 10:49AM EDT | 320.00 | 0.66 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 174.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240419P00200000 | 2024-02-26 12:11PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| PXD240419P00210000 | 2024-03-28 1:15PM EDT | 210.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 4 | 29 | 233.89% |
| PXD240419P00220000 | 2024-04-17 3:54PM EDT | 220.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1,545 | 185.45% |
| PXD240419P00225000 | 2024-04-09 9:48AM EDT | 225.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 15 | 40 | 180.76% |
| PXD240419P00230000 | 2024-04-18 11:06AM EDT | 230.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 137 | 121.00% |
| PXD240419P00235000 | 2024-03-19 10:15AM EDT | 235.00 | 0.65 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 146.00% |
| PXD240419P00237500 | 2024-04-02 3:29PM EDT | 237.50 | 0.30 | 0.00 | 2.95 | 0.00 | - | 10 | 10 | 137.31% |
| PXD240419P00240000 | 2024-04-11 12:13PM EDT | 240.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 170 | 242 | 118.95% |
| PXD240419P00242500 | 2024-04-16 10:24AM EDT | 242.50 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 212 | 116.06% |
| PXD240419P00245000 | 2024-03-27 1:02PM EDT | 245.00 | 0.65 | 0.00 | 2.95 | 0.00 | - | 1 | 3 | 111.08% |
| PXD240419P00247500 | 2024-04-16 12:03PM EDT | 247.50 | 0.05 | 0.00 | 0.80 | -0.31 | -86.11% | 3 | 19 | 71.58% |
| PXD240419P00250000 | 2024-04-17 9:57AM EDT | 250.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 8 | 83 | 85.35% |
| PXD240419P00252500 | 2024-04-04 10:52AM EDT | 252.50 | 0.30 | 0.00 | 2.95 | 0.00 | - | 2 | 21 | 84.23% |
| PXD240419P00255000 | 2024-04-18 11:06AM EDT | 255.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 54 | 45 | 54.30% |
| PXD240419P00257500 | 2024-04-18 12:58PM EDT | 257.50 | 0.21 | 0.00 | 0.35 | +0.09 | +75.00% | 39 | 48 | 40.92% |
| PXD240419P00260000 | 2024-04-18 11:03AM EDT | 260.00 | 0.15 | 0.00 | 0.15 | -0.25 | -62.50% | 20 | 34 | 26.95% |
| PXD240419P00262500 | 2024-04-18 3:27PM EDT | 262.50 | 0.30 | 0.00 | 1.85 | -0.27 | -47.37% | 17 | 83 | 51.12% |
| PXD240419P00265000 | 2024-04-18 3:27PM EDT | 265.00 | 0.65 | 0.05 | 3.10 | -0.20 | -23.53% | 22 | 52 | 56.27% |
| PXD240419P00267500 | 2024-04-18 1:16PM EDT | 267.50 | 1.10 | 0.40 | 2.05 | -1.10 | -50.00% | 1,038 | 114 | 28.81% |
| PXD240419P00270000 | 2024-04-18 3:19PM EDT | 270.00 | 2.70 | 1.70 | 3.60 | -1.20 | -30.77% | 6 | 55 | 30.88% |
| PXD240419P00272500 | 2024-04-18 11:05AM EDT | 272.50 | 3.90 | 0.75 | 8.40 | +1.10 | +39.29% | 4 | 29 | 73.41% |
| PXD240419P00275000 | 2024-04-16 3:38PM EDT | 275.00 | 8.35 | 3.10 | 10.70 | 0.00 | - | 1 | 64 | 82.32% |
| PXD240419P00277500 | 2024-04-12 11:15AM EDT | 277.50 | 3.40 | 5.40 | 13.10 | 0.00 | - | 4 | 2 | 91.60% |
© 2024 Yahoo. All rights reserved.