Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00255000 | 2024-04-19 1:18PM EDT | 2024-04-26 | 16.16 | 17.60 | 24.40 | 0.00 | - | 8 | 33 | 83.15% |
| PXD240503C00255000 | 2024-04-25 1:49PM EDT | 2024-05-03 | 20.10 | 16.80 | 24.90 | +9.70 | +93.27% | 16 | 27 | 74.05% |
| PXD240524C00255000 | 2024-04-08 3:04PM EDT | 2024-05-24 | 20.50 | 18.60 | 26.40 | 0.00 | - | - | 1 | 46.53% |
| PXD240621C00255000 | 2024-04-23 3:17PM EDT | 2024-06-21 | 24.50 | 21.90 | 27.50 | 0.00 | - | 11 | 479 | 36.50% |
| PXD250117C00255000 | 2024-04-15 2:08PM EDT | 2025-01-17 | 33.05 | 31.00 | 40.90 | 0.00 | - | 10 | 75 | 32.94% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 46.54 | 44.80 | 52.80 | 0.00 | - | 1 | 13 | 30.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00255000 | 2024-04-10 12:12PM EDT | 2024-04-26 | 0.74 | 0.00 | 4.30 | 0.00 | - | 10 | 14 | 112.31% |
| PXD240503P00255000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 4.75 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 53.85% |
| PXD240510P00255000 | 2024-04-15 11:48AM EDT | 2024-05-10 | 1.35 | 0.05 | 4.60 | 0.00 | - | - | 3 | 54.70% |
| PXD240524P00255000 | 2024-04-11 3:42PM EDT | 2024-05-24 | 1.65 | 0.15 | 5.50 | 0.00 | - | 1 | 1 | 43.59% |
| PXD240531P00255000 | 2024-04-16 3:34PM EDT | 2024-05-31 | 4.10 | 0.10 | 5.90 | 0.00 | - | - | 1 | 40.67% |
| PXD240621P00255000 | 2024-04-22 1:04PM EDT | 2024-06-21 | 4.21 | 1.70 | 4.30 | 0.00 | - | 1 | 12 | 27.84% |
| PXD250117P00255000 | 2024-03-25 11:54AM EDT | 2025-01-17 | 16.50 | 7.90 | 15.70 | 0.00 | - | 1 | 3 | 27.08% |
| PXD260116P00255000 | 2024-01-23 4:16PM EDT | 2026-01-16 | 48.70 | 35.10 | 45.00 | 0.00 | - | 4 | 4 | 39.63% |
© 2024 Yahoo. All rights reserved.