Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00265000 | 2024-04-24 2:30PM EDT | 2024-04-26 | 10.50 | 7.00 | 15.60 | +0.76 | +7.80% | 1 | 20 | 96.41% |
| PXD240503C00265000 | 2024-04-18 11:48AM EDT | 2024-05-03 | 7.60 | 8.50 | 16.90 | 0.00 | - | 2 | 0 | 60.75% |
| PXD240510C00265000 | 2024-04-19 11:22AM EDT | 2024-05-10 | 10.42 | 9.00 | 17.50 | 0.00 | - | 3 | 10 | 49.37% |
| PXD240524C00265000 | 2024-04-15 2:48PM EDT | 2024-05-24 | 10.50 | 10.50 | 19.10 | 0.00 | - | 1 | 2 | 41.96% |
| PXD240531C00265000 | 2024-04-22 2:05PM EDT | 2024-05-31 | 13.14 | 11.50 | 19.80 | 0.00 | - | 1 | 2 | 40.02% |
| PXD240621C00265000 | 2024-04-24 12:26PM EDT | 2024-06-21 | 16.30 | 14.80 | 21.30 | +0.40 | +2.52% | 4 | 189 | 35.73% |
| PXD250117C00265000 | 2024-04-22 2:40PM EDT | 2025-01-17 | 29.30 | 27.90 | 33.40 | 0.00 | - | 5 | 53 | 30.14% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 2026-01-16 | 41.33 | 40.10 | 48.00 | 0.00 | - | 1 | 8 | 30.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00265000 | 2024-04-23 3:01PM EDT | 2024-04-26 | 0.45 | 0.05 | 0.45 | 0.00 | - | 23 | 44 | 34.89% |
| PXD240503P00265000 | 2024-04-17 12:02PM EDT | 2024-05-03 | 4.45 | 0.30 | 1.95 | 0.00 | - | 3 | 51 | 32.18% |
| PXD240510P00265000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 1.55 | 1.40 | 2.65 | 0.00 | - | 39 | 45 | 28.47% |
| PXD240524P00265000 | 2024-04-22 3:00PM EDT | 2024-05-24 | 4.75 | 0.25 | 7.50 | 0.00 | - | 5 | 5 | 38.33% |
| PXD240621P00265000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 5.50 | 1.35 | 8.80 | 0.00 | - | 42 | 80 | 30.96% |
| PXD250117P00265000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 18.50 | 10.80 | 19.30 | 0.00 | - | 3 | 7 | 26.21% |
© 2024 Yahoo. All rights reserved.