Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517C00200000 | 2024-03-25 1:15PM EDT | 200.00 | 60.90 | 71.20 | 81.00 | 0.00 | - | 1 | 1 | 137.88% |
| PXD240517C00240000 | 2024-04-16 1:44PM EDT | 240.00 | 29.05 | 26.00 | 34.00 | 0.00 | - | 5 | 4 | 65.21% |
| PXD240517C00250000 | 2024-04-26 10:23AM EDT | 250.00 | 17.70 | 16.20 | 24.50 | -9.30 | -34.44% | 3 | 88 | 53.44% |
| PXD240517C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 13.50 | 9.60 | 13.50 | -4.00 | -22.86% | 1 | 89 | 33.72% |
| PXD240517C00270000 | 2024-04-26 3:38PM EDT | 270.00 | 6.99 | 4.40 | 6.70 | -2.01 | -22.33% | 12 | 2,366 | 28.82% |
| PXD240517C00280000 | 2024-04-26 3:38PM EDT | 280.00 | 2.77 | 1.50 | 3.00 | -2.43 | -46.73% | 10 | 555 | 28.28% |
| PXD240517C00290000 | 2024-04-25 3:01PM EDT | 290.00 | 2.25 | 0.00 | 1.35 | 0.00 | - | 10 | 78 | 29.61% |
| PXD240517C00300000 | 2024-04-25 3:20PM EDT | 300.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 15 | 60 | 30.52% |
| PXD240517C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 2.14 | 0.00 | 1.05 | +1.29 | +151.76% | 1 | 1 | 50.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00220000 | 2024-03-18 2:10PM EDT | 220.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 70.26% |
| PXD240517P00230000 | 2024-04-26 2:51PM EDT | 230.00 | 0.34 | 0.05 | 0.20 | +0.02 | +6.25% | 25 | 48 | 34.42% |
| PXD240517P00240000 | 2024-04-26 11:50AM EDT | 240.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 50 | 32.18% |
| PXD240517P00250000 | 2024-04-26 3:44PM EDT | 250.00 | 0.75 | 0.45 | 1.15 | +0.10 | +15.38% | 54 | 239 | 28.06% |
| PXD240517P00260000 | 2024-04-26 12:14PM EDT | 260.00 | 2.70 | 0.05 | 6.10 | -0.10 | -3.57% | 2 | 152 | 40.15% |
| PXD240517P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 3.80 | 2.05 | 9.80 | 0.00 | - | 1 | 123 | 36.67% |
| PXD240517P00280000 | 2024-04-22 11:06AM EDT | 280.00 | 11.12 | 8.70 | 16.20 | 0.00 | - | 4 | 17 | 37.59% |
| PXD240517P00290000 | 2024-04-19 2:41PM EDT | 290.00 | 20.44 | 17.00 | 25.40 | 0.00 | - | 10 | 10 | 45.98% |
© 2024 Yahoo. All rights reserved.