Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00230000 | 2024-04-11 10:26AM EDT | 230.00 | 43.20 | 35.40 | 42.60 | 0.00 | - | 2 | 0 | 200.78% |
| PXD240426C00235000 | 2024-03-14 10:39AM EDT | 235.00 | 15.00 | 31.00 | 40.60 | 0.00 | - | 1 | 1 | 248.34% |
| PXD240426C00240000 | 2024-04-19 10:09AM EDT | 240.00 | 32.00 | 25.40 | 33.00 | 0.00 | - | 1 | 8 | 165.23% |
| PXD240426C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 21.63 | 20.60 | 28.60 | 0.00 | - | 2 | 3 | 156.64% |
| PXD240426C00247500 | 2024-04-19 11:49AM EDT | 247.50 | 24.45 | 17.40 | 25.40 | 0.00 | - | 16 | 16 | 118.36% |
| PXD240426C00250000 | 2024-04-25 12:41PM EDT | 250.00 | 25.10 | 15.60 | 23.10 | 0.00 | - | 6 | 35 | 123.58% |
| PXD240426C00252500 | 2024-04-19 2:07PM EDT | 252.50 | 18.30 | 11.50 | 20.00 | 0.00 | - | 2 | 12 | 59.77% |
| PXD240426C00255000 | 2024-04-19 1:18PM EDT | 255.00 | 14.18 | 10.10 | 17.50 | -1.98 | -12.25% | 1 | 33 | 80.86% |
| PXD240426C00260000 | 2024-04-25 10:37AM EDT | 260.00 | 14.50 | 5.30 | 12.80 | 0.00 | - | 4 | 62 | 64.94% |
| PXD240426C00265000 | 2024-04-25 12:18PM EDT | 265.00 | 6.18 | 1.15 | 7.60 | -0.12 | -1.90% | 3 | 20 | 105.69% |
| PXD240426C00267500 | 2024-04-23 10:30AM EDT | 267.50 | 9.20 | 1.05 | 5.50 | 0.00 | - | 1 | 13 | 52.39% |
| PXD240426C00270000 | 2024-04-25 2:29PM EDT | 270.00 | 1.90 | 0.35 | 1.55 | -4.50 | -70.31% | 4 | 278 | 41.90% |
| PXD240426C00272500 | 2024-04-26 9:33AM EDT | 272.50 | 0.50 | 0.05 | 1.40 | -4.61 | -90.22% | 85 | 35 | 54.86% |
| PXD240426C00275000 | 2024-04-25 12:48PM EDT | 275.00 | 2.05 | 0.10 | 4.40 | 0.00 | - | 6 | 119 | 86.99% |
| PXD240426C00277500 | 2024-04-25 3:17PM EDT | 277.50 | 1.41 | 0.05 | 2.60 | 0.00 | - | 5 | 40 | 79.83% |
| PXD240426C00280000 | 2024-04-25 2:56PM EDT | 280.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 21 | 151 | 76.17% |
| PXD240426C00282500 | 2024-04-26 9:42AM EDT | 282.50 | 0.10 | 0.10 | 0.50 | -0.70 | -87.50% | 10 | 81 | 67.38% |
| PXD240426C00285000 | 2024-04-25 2:08PM EDT | 285.00 | 0.15 | 0.15 | 0.10 | -0.10 | -28.57% | 2 | 30 | 63.87% |
| PXD240426C00290000 | 2024-04-22 2:32PM EDT | 290.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 14 | 23 | 158.69% |
| PXD240426C00295000 | 2024-04-15 10:37AM EDT | 295.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 179.83% |
| PXD240426C00300000 | 2024-04-12 12:28PM EDT | 300.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 199.90% |
| PXD240426C00310000 | 2024-04-16 11:02AM EDT | 310.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 237.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00225000 | 2024-03-11 11:04AM EDT | 225.00 | 1.63 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 248.14% |
| PXD240426P00230000 | 2024-04-17 12:52PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 258.55% |
| PXD240426P00235000 | 2024-03-25 12:01PM EDT | 235.00 | 0.57 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 141.21% |
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 240.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 205.86% |
| PXD240426P00245000 | 2024-04-25 11:59AM EDT | 245.00 | 1.47 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 179.30% |
| PXD240426P00250000 | 2024-04-15 11:04AM EDT | 250.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 152.30% |
| PXD240426P00252500 | 2024-04-22 2:32PM EDT | 252.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 138.53% |
| PXD240426P00255000 | 2024-04-10 12:12PM EDT | 255.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 10 | 14 | 124.51% |
| PXD240426P00257500 | 2024-04-17 11:17AM EDT | 257.50 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 5 | 110.16% |
| PXD240426P00260000 | 2024-04-22 2:38PM EDT | 260.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 4 | 22 | 99.66% |
| PXD240426P00262500 | 2024-04-23 2:28PM EDT | 262.50 | 0.26 | 0.10 | 3.00 | 0.00 | - | 2 | 107 | 67.07% |
| PXD240426P00265000 | 2024-04-25 2:31PM EDT | 265.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 69 | 92 | 32.50% |
| PXD240426P00267500 | 2024-04-26 9:33AM EDT | 267.50 | 0.80 | 0.40 | 4.10 | -1.70 | -68.00% | 24 | 14 | 79.10% |
| PXD240426P00270000 | 2024-04-26 9:30AM EDT | 270.00 | 0.95 | 0.95 | 5.60 | -0.27 | -22.13% | 10 | 30 | 82.32% |
| PXD240426P00272500 | 2024-04-24 11:36AM EDT | 272.50 | 1.85 | 1.10 | 8.80 | 0.00 | - | 4 | 26 | 113.40% |
| PXD240426P00275000 | 2024-04-25 9:52AM EDT | 275.00 | 3.00 | 2.85 | 10.00 | 0.00 | - | 2 | 13 | 105.30% |
| PXD240426P00280000 | 2024-04-12 11:03AM EDT | 280.00 | 5.25 | 7.40 | 15.60 | 0.00 | - | 1 | 1 | 146.63% |
© 2024 Yahoo. All rights reserved.