Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.90 | 7.00 | +1.43 | +28.04% | 30 | 291 | 44.48% |
| PXD240503C00270000 | 2024-04-22 12:45PM EDT | 2024-05-03 | 8.70 | 5.10 | 11.10 | +2.74 | +45.97% | 1 | 10 | 47.07% |
| PXD240517C00270000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 9.00 | 6.70 | 11.40 | -1.30 | -12.62% | 9 | 2,359 | 30.58% |
| PXD240524C00270000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 8.90 | 7.20 | 15.80 | 0.00 | - | 1 | 2 | 41.22% |
| PXD240531C00270000 | 2024-04-23 2:24PM EDT | 2024-05-31 | 12.00 | 9.00 | 16.10 | 0.00 | - | 6 | 6 | 38.00% |
| PXD240621C00270000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 13.60 | 10.70 | 15.70 | +1.10 | +8.80% | 11 | 701 | 29.41% |
| PXD240920C00270000 | 2024-04-22 11:00AM EDT | 2024-09-20 | 19.70 | 17.70 | 23.30 | 0.00 | - | 4 | 335 | 29.41% |
| PXD250117C00270000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 25.60 | 25.60 | 29.60 | 0.00 | - | 2 | 397 | 28.75% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 2025-06-20 | 29.45 | 29.30 | 38.90 | 0.00 | - | 1 | 5 | 30.96% |
| PXD260116C00270000 | 2024-04-12 2:19PM EDT | 2026-01-16 | 40.80 | 36.00 | 45.90 | 0.00 | - | 1 | 58 | 30.27% |
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 | 1.15 | 0.00 | - | 10 | 30 | 39.43% |
| PXD240503P00270000 | 2024-04-23 2:35PM EDT | 2024-05-03 | 1.85 | 0.80 | 2.95 | 0.00 | - | 1 | 6 | 30.76% |
| PXD240510P00270000 | 2024-04-17 11:48AM EDT | 2024-05-10 | 7.20 | 1.85 | 6.70 | 0.00 | - | - | 1 | 40.39% |
| PXD240517P00270000 | 2024-04-24 2:01PM EDT | 2024-05-17 | 4.80 | 2.25 | 4.80 | -0.50 | -9.43% | 52 | 111 | 26.47% |
| PXD240621P00270000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 7.20 | 4.00 | 8.10 | -1.90 | -20.88% | 13 | 49 | 24.53% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 13.50 | 8.90 | 15.50 | 0.00 | - | 4 | 21 | 26.11% |
| PXD241220P00270000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 18.02 | 11.80 | 19.90 | 0.00 | - | 1 | 1 | 25.62% |
| PXD250117P00270000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 20.00 | 13.10 | 21.30 | 0.00 | - | 1 | 30 | 25.76% |
| PXD260116P00270000 | 2024-04-01 12:46PM EDT | 2026-01-16 | 31.00 | 22.80 | 31.40 | 0.00 | - | 2 | 2 | 23.92% |
© 2024 Yahoo. All rights reserved.