Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00270000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 6.53 | 0.00 | 0.00 | 0.00 | - | 30 | 281 | 0.00% |
| PXD240503C00270000 | 2024-04-24 9:41AM EDT | 2024-05-03 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PXD240517C00270000 | 2024-04-24 10:34AM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2,366 | 0.00% |
| PXD240524C00270000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD240531C00270000 | 2024-04-23 2:24PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| PXD240621C00270000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 11 | 710 | 0.00% |
| PXD240920C00270000 | 2024-04-22 11:00AM EDT | 2024-09-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 0.00% |
| PXD250117C00270000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 0.00% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 2025-06-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PXD260116C00270000 | 2024-04-12 2:19PM EDT | 2026-01-16 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00270000 | 2024-04-23 2:13PM EDT | 2024-04-26 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| PXD240503P00270000 | 2024-04-23 2:35PM EDT | 2024-05-03 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| PXD240510P00270000 | 2024-04-17 11:48AM EDT | 2024-05-10 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| PXD240517P00270000 | 2024-04-24 2:01PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 52 | 122 | 1.56% |
| PXD240621P00270000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 1.56% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.78% |
| PXD241220P00270000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 18.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| PXD250117P00270000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| PXD260116P00270000 | 2024-04-01 12:46PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
© 2024 Yahoo. All rights reserved.