Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240419C00290000 | 2024-04-16 12:53PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 28 | 30 | 51.56% |
| PXD240426C00290000 | 2024-04-04 9:30AM EDT | 2024-04-26 | 0.67 | 0.00 | 4.40 | 0.00 | - | 8 | 9 | 53.66% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 2024-05-03 | 0.48 | 0.05 | 4.00 | 0.00 | - | 5 | 9 | 51.17% |
| PXD240510C00290000 | 2024-04-11 3:55PM EDT | 2024-05-10 | 1.90 | 0.55 | 5.00 | 0.00 | - | 1 | 8 | 47.27% |
| PXD240517C00290000 | 2024-04-18 11:59AM EDT | 2024-05-17 | 1.25 | 0.80 | 1.90 | 0.00 | - | 1 | 53 | 27.89% |
| PXD240524C00290000 | 2024-04-10 3:55PM EDT | 2024-05-24 | 3.28 | 1.05 | 5.10 | 0.00 | - | - | 10 | 37.62% |
| PXD240621C00290000 | 2024-04-17 9:35AM EDT | 2024-06-21 | 3.02 | 1.20 | 3.70 | 0.00 | - | 6 | 76 | 24.54% |
| PXD240920C00290000 | 2024-04-18 1:08PM EDT | 2024-09-20 | 7.00 | 5.20 | 11.30 | -2.35 | -25.13% | 3 | 190 | 28.16% |
| PXD250117C00290000 | 2024-04-12 9:30AM EDT | 2025-01-17 | 18.30 | 13.10 | 17.20 | 0.00 | - | 1 | 317 | 27.80% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 2026-01-16 | 31.24 | 23.20 | 32.80 | 0.00 | - | 10 | 88 | 29.33% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621P00290000 | 2023-10-12 10:00AM EDT | 2024-06-21 | 50.00 | 56.00 | 64.50 | 0.00 | - | 10 | 12 | 104.02% |
| PXD250117P00290000 | 2023-07-14 11:38AM EDT | 2025-01-17 | 83.90 | 58.10 | 65.30 | 0.00 | - | 2 | 4 | 52.15% |
| PXD260116P00290000 | 2023-10-11 11:31AM EDT | 2026-01-16 | 57.50 | 61.00 | 71.00 | 0.00 | - | 1 | 1 | 40.83% |
© 2024 Yahoo. All rights reserved.