Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00250000 | 2024-04-19 12:24PM EDT | 2024-04-26 | 22.34 | 16.60 | 24.80 | +5.44 | +32.19% | 1 | 43 | 83.65% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 2024-05-03 | 21.29 | 17.10 | 25.70 | 0.00 | - | 2 | 0 | 64.61% |
| PXD240517C00250000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 24.12 | 18.20 | 26.20 | +4.27 | +21.51% | 2 | 90 | 47.78% |
| PXD240621C00250000 | 2024-04-19 12:55PM EDT | 2024-06-21 | 24.75 | 22.20 | 25.70 | +0.75 | +3.12% | 2 | 831 | 30.45% |
| PXD240920C00250000 | 2024-04-17 10:51AM EDT | 2024-09-20 | 28.75 | 27.00 | 31.10 | 0.00 | - | 1 | 217 | 28.62% |
| PXD250117C00250000 | 2024-04-19 11:39AM EDT | 2025-01-17 | 37.60 | 33.70 | 39.30 | +1.60 | +4.44% | 1 | 323 | 31.27% |
| PXD250620C00250000 | 2024-04-11 11:52AM EDT | 2025-06-20 | 44.13 | 38.40 | 46.60 | 0.00 | - | 5 | 7 | 31.80% |
| PXD260116C00250000 | 2024-04-11 9:50AM EDT | 2026-01-16 | 55.90 | 44.20 | 53.80 | 0.00 | - | 2 | 53 | 31.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00250000 | 2024-04-15 11:04AM EDT | 2024-04-26 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 61.99% |
| PXD240503P00250000 | 2024-04-15 11:02AM EDT | 2024-05-03 | 0.55 | 0.00 | 0.80 | 0.00 | - | 5 | 73 | 31.67% |
| PXD240510P00250000 | 2024-04-11 1:25PM EDT | 2024-05-10 | 0.70 | 0.25 | 4.20 | 0.00 | - | 3 | 9 | 46.83% |
| PXD240517P00250000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 1.00 | 0.00 | 1.70 | -1.61 | -61.69% | 1 | 217 | 28.26% |
| PXD240621P00250000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 4.62 | 0.50 | 6.80 | 0.00 | - | 155 | 189 | 34.35% |
| PXD240920P00250000 | 2024-04-17 3:03PM EDT | 2024-09-20 | 8.26 | 3.80 | 9.90 | 0.00 | - | 1 | 14 | 27.19% |
| PXD250117P00250000 | 2024-03-27 1:31PM EDT | 2025-01-17 | 15.60 | 8.60 | 15.90 | 0.00 | - | 1 | 58 | 27.65% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 2025-06-20 | 18.00 | 12.10 | 21.90 | 0.00 | - | 2 | 2 | 27.75% |
| PXD260116P00250000 | 2024-03-07 4:37PM EDT | 2026-01-16 | 32.00 | 17.20 | 26.00 | 0.00 | - | 2 | 5 | 25.85% |
© 2024 Yahoo. All rights reserved.