Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM 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 | 41.50 | 49.40 | 0.00 | - | 2 | 0 | 111.91% |
| PXD240426C00235000 | 2024-03-14 10:39AM EDT | 235.00 | 15.00 | 31.00 | 40.60 | 0.00 | - | 1 | 1 | 114.65% |
| PXD240426C00240000 | 2024-04-19 10:09AM EDT | 240.00 | 32.00 | 32.80 | 39.50 | 0.00 | - | 1 | 8 | 128.42% |
| PXD240426C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 21.63 | 26.60 | 34.50 | 0.00 | - | 2 | 3 | 85.55% |
| PXD240426C00247500 | 2024-04-19 11:49AM EDT | 247.50 | 24.45 | 24.10 | 32.00 | 0.00 | - | 16 | 16 | 79.30% |
| PXD240426C00250000 | 2024-04-25 12:41PM EDT | 250.00 | 25.10 | 21.60 | 29.50 | +1.00 | +4.15% | 6 | 35 | 73.05% |
| PXD240426C00252500 | 2024-04-19 2:07PM EDT | 252.50 | 18.30 | 19.10 | 27.00 | 0.00 | - | 2 | 12 | 66.80% |
| PXD240426C00255000 | 2024-04-19 1:18PM EDT | 255.00 | 16.16 | 16.80 | 24.50 | 0.00 | - | 8 | 33 | 65.43% |
| PXD240426C00260000 | 2024-04-25 10:37AM EDT | 260.00 | 14.50 | 11.70 | 19.60 | +2.60 | +21.85% | 4 | 66 | 52.05% |
| PXD240426C00265000 | 2024-04-25 12:18PM EDT | 265.00 | 6.30 | 9.00 | 13.80 | -4.20 | -40.00% | 3 | 20 | 55.66% |
| PXD240426C00267500 | 2024-04-23 10:30AM EDT | 267.50 | 9.20 | 4.80 | 10.60 | 0.00 | - | 1 | 13 | 73.19% |
| PXD240426C00270000 | 2024-04-25 11:59AM EDT | 270.00 | 6.36 | 4.90 | 7.10 | -0.17 | -2.60% | 5 | 281 | 47.90% |
| PXD240426C00272500 | 2024-04-25 10:40AM EDT | 272.50 | 3.96 | 3.10 | 6.40 | +0.06 | +1.54% | 1 | 37 | 59.94% |
| PXD240426C00275000 | 2024-04-25 12:48PM EDT | 275.00 | 2.05 | 0.80 | 3.30 | -0.75 | -23.08% | 6 | 113 | 38.48% |
| PXD240426C00277500 | 2024-04-25 10:43AM EDT | 277.50 | 0.90 | 0.30 | 2.20 | -0.65 | -41.94% | 4 | 38 | 38.75% |
| PXD240426C00280000 | 2024-04-25 11:56AM EDT | 280.00 | 0.78 | 0.40 | 1.15 | -0.02 | -2.50% | 8 | 131 | 35.43% |
| PXD240426C00282500 | 2024-04-25 9:30AM EDT | 282.50 | 0.80 | 0.15 | 0.75 | +0.54 | +207.69% | 2 | 79 | 37.65% |
| PXD240426C00285000 | 2024-04-25 9:59AM EDT | 285.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 1 | 28 | 33.20% |
| PXD240426C00290000 | 2024-04-22 2:32PM EDT | 290.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 14 | 23 | 87.57% |
| PXD240426C00295000 | 2024-04-15 10:37AM EDT | 295.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 102.76% |
| PXD240426C00300000 | 2024-04-12 12:28PM EDT | 300.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 117.75% |
| PXD240426C00310000 | 2024-04-16 11:02AM EDT | 310.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 145.41% |
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 | 194.34% |
| PXD240426P00230000 | 2024-04-17 12:52PM EDT | 230.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 202.20% |
| PXD240426P00235000 | 2024-03-25 12:01PM EDT | 235.00 | 0.57 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 115.82% |
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 240.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 167.48% |
| PXD240426P00245000 | 2024-04-25 11:59AM EDT | 245.00 | 1.47 | 0.00 | 1.45 | +0.69 | +88.46% | 1 | 5 | 110.21% |
| PXD240426P00250000 | 2024-04-15 11:04AM EDT | 250.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 11 | 130.22% |
| PXD240426P00252500 | 2024-04-22 2:32PM EDT | 252.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 122.14% |
| PXD240426P00255000 | 2024-04-10 12:12PM EDT | 255.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 10 | 14 | 112.92% |
| PXD240426P00257500 | 2024-04-17 11:17AM EDT | 257.50 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 5 | 103.56% |
| PXD240426P00260000 | 2024-04-22 2:38PM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 22 | 94.09% |
| PXD240426P00262500 | 2024-04-23 2:28PM EDT | 262.50 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 107 | 65.14% |
| PXD240426P00265000 | 2024-04-25 11:58AM EDT | 265.00 | 0.30 | 0.30 | 0.65 | -0.15 | -33.33% | 47 | 44 | 47.12% |
| PXD240426P00267500 | 2024-04-22 10:02AM EDT | 267.50 | 2.50 | 0.10 | 0.60 | 0.00 | - | 1 | 14 | 37.92% |
| PXD240426P00270000 | 2024-04-23 2:13PM EDT | 270.00 | 1.22 | 0.10 | 4.40 | 0.00 | - | 10 | 30 | 54.83% |
| PXD240426P00272500 | 2024-04-24 11:36AM EDT | 272.50 | 1.85 | 0.40 | 2.35 | 0.00 | - | 4 | 26 | 44.41% |
| PXD240426P00275000 | 2024-04-25 9:52AM EDT | 275.00 | 3.00 | 0.15 | 2.35 | +0.45 | +17.65% | 2 | 11 | 30.96% |
| PXD240426P00280000 | 2024-04-12 11:03AM EDT | 280.00 | 5.25 | 3.70 | 7.20 | 0.00 | - | 1 | 1 | 54.76% |
© 2024 Yahoo. All rights reserved.