Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510C00260000 | 2024-04-19 1:57PM EDT | 2024-05-10 | 14.18 | 6.80 | 15.20 | 0.00 | - | 1 | 4 | 49.17% |
| PXD240517C00260000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 13.50 | 9.60 | 13.50 | -4.00 | -22.86% | 1 | 89 | 32.90% |
| PXD240524C00260000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 14.25 | 9.30 | 16.90 | -3.38 | -19.17% | 1 | 16 | 40.90% |
| PXD240621C00260000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 14.79 | 14.00 | 17.00 | -5.21 | -26.05% | 17 | 461 | 29.17% |
| PXD240920C00260000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 26.00 | 18.60 | 23.60 | 0.00 | - | 1 | 189 | 28.16% |
| PXD241220C00260000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 27.67 | 24.90 | 29.70 | 0.00 | - | 2 | 3 | 29.43% |
| PXD250117C00260000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 33.50 | 26.20 | 30.40 | 0.00 | - | 2 | 660 | 28.62% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 2025-06-20 | 36.40 | 30.10 | 40.00 | -2.90 | -7.38% | 2 | 12 | 31.41% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 43.18 | 38.50 | 46.80 | 0.00 | - | 1 | 178 | 30.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00260000 | 2024-04-26 11:54AM EDT | 2024-05-03 | 1.00 | 0.05 | 1.70 | +0.50 | +100.00% | 7 | 102 | 33.64% |
| PXD240510P00260000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 2.94 | 0.10 | 1.75 | 0.00 | - | 1 | 5 | 24.10% |
| PXD240517P00260000 | 2024-04-26 12:14PM EDT | 2024-05-17 | 2.70 | 0.05 | 6.10 | -0.10 | -3.57% | 2 | 152 | 39.19% |
| PXD240524P00260000 | 2024-04-26 10:37AM EDT | 2024-05-24 | 4.00 | 0.10 | 7.10 | +0.60 | +17.65% | 1 | 1 | 37.56% |
| PXD240531P00260000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 3.55 | 0.30 | 7.60 | 0.00 | - | 1 | 1 | 35.21% |
| PXD240621P00260000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 3.70 | 2.15 | 7.40 | 0.00 | - | 28 | 201 | 27.33% |
| PXD240920P00260000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 8.93 | 8.60 | 13.20 | 0.00 | - | 1 | 4 | 25.84% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 2025-01-17 | 14.78 | 13.30 | 19.00 | 0.00 | - | 2 | 109 | 25.79% |
| PXD250620P00260000 | 2024-04-11 1:58PM EDT | 2025-06-20 | 18.00 | 15.70 | 24.90 | 0.00 | - | - | 1 | 25.83% |
| PXD260116P00260000 | 2024-01-16 2:14PM EDT | 2026-01-16 | 55.00 | 39.00 | 49.00 | 0.00 | - | 2 | 1 | 38.91% |
© 2024 Yahoo. All rights reserved.