Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510C00240000 | 2024-04-26 2:21PM EDT | 240.00 | 31.00 | 26.60 | 35.20 | 0.00 | - | 1 | 1 | 96.81% |
| PXD240510C00245000 | 2024-04-04 2:52PM EDT | 245.00 | 26.70 | 22.20 | 30.30 | 0.00 | - | 2 | 2 | 87.35% |
| PXD240510C00252500 | 2024-05-01 10:16AM EDT | 252.50 | 16.36 | 15.00 | 23.10 | 0.00 | - | 10 | 10 | 73.79% |
| PXD240510C00260000 | 2024-04-30 1:11PM EDT | 260.00 | 12.82 | 8.40 | 16.00 | 0.00 | - | 1 | 5 | 59.77% |
| PXD240510C00265000 | 2024-04-30 10:36AM EDT | 265.00 | 9.23 | 4.40 | 11.20 | 0.00 | - | 1 | 11 | 48.91% |
| PXD240510C00267500 | 2024-05-01 11:09AM EDT | 267.50 | 3.35 | 4.50 | 9.20 | 0.00 | - | 1 | 2 | 45.39% |
| PXD240510C00270000 | 2024-05-01 12:11PM EDT | 270.00 | 2.50 | 0.50 | 4.50 | 0.00 | - | 10 | 13 | 25.29% |
| PXD240510C00272500 | 2024-05-02 9:42AM EDT | 272.50 | 5.00 | 0.10 | 3.90 | +3.20 | +177.78% | 1 | 14 | 28.61% |
| PXD240510C00275000 | 2024-05-01 11:57AM EDT | 275.00 | 0.70 | 0.90 | 1.75 | 0.00 | - | 9 | 13 | 20.96% |
| PXD240510C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 0.90 | 0.00 | 2.10 | -0.10 | -10.00% | 4 | 50 | 32.72% |
| PXD240510C00282500 | 2024-04-29 11:50AM EDT | 282.50 | 1.40 | 0.00 | 2.40 | 0.00 | - | 6 | 7 | 39.26% |
| PXD240510C00285000 | 2024-05-01 3:31PM EDT | 285.00 | 0.60 | 0.05 | 4.70 | 0.00 | - | 11 | 16 | 59.83% |
| PXD240510C00287500 | 2024-04-22 12:17PM EDT | 287.50 | 1.55 | 0.00 | 4.60 | 0.00 | - | - | 2 | 63.62% |
| PXD240510C00290000 | 2024-04-29 2:43PM EDT | 290.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 8 | 1 | 50.01% |
| PXD240510C00292500 | 2024-04-22 12:03PM EDT | 292.50 | 0.85 | 0.00 | 4.50 | 0.00 | - | - | 25 | 53.69% |
| PXD240510C00295000 | 2024-04-12 3:20PM EDT | 295.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 30 | 30 | 56.81% |
| PXD240510C00300000 | 2024-04-12 3:22PM EDT | 300.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 30 | 30 | 63.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510P00230000 | 2024-03-28 3:14PM EDT | 230.00 | 2.57 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 47.66% |
| PXD240510P00245000 | 2024-04-22 10:04AM EDT | 245.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 64.25% |
| PXD240510P00250000 | 2024-05-01 1:59PM EDT | 250.00 | 0.72 | 0.00 | 4.60 | 0.00 | - | 3 | 9 | 55.79% |
| PXD240510P00255000 | 2024-05-01 12:15PM EDT | 255.00 | 1.00 | 0.05 | 4.90 | 0.00 | - | 2 | 10 | 66.43% |
| PXD240510P00257500 | 2024-04-26 10:24AM EDT | 257.50 | 1.25 | 0.05 | 4.90 | 0.00 | - | 8 | 0 | 60.95% |
| PXD240510P00260000 | 2024-05-02 10:50AM EDT | 260.00 | 1.22 | 0.10 | 2.40 | +0.47 | +62.67% | 100 | 222 | 37.84% |
| PXD240510P00265000 | 2024-05-02 9:55AM EDT | 265.00 | 0.20 | 0.20 | 4.70 | -3.01 | -93.77% | 1 | 45 | 42.26% |
| PXD240510P00270000 | 2024-05-02 10:50AM EDT | 270.00 | 2.85 | 0.15 | 3.40 | -3.75 | -56.82% | 2 | 2 | 21.34% |
© 2024 Yahoo. All rights reserved.