Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 2024-05-03 | 0.48 | 0.05 | 4.60 | 0.00 | - | 5 | 9 | 60.40% |
| PXD240510C00290000 | 2024-04-11 3:55PM EDT | 2024-05-10 | 1.90 | 0.00 | 3.00 | 0.00 | - | 1 | 8 | 47.19% |
| PXD240517C00290000 | 2024-04-25 3:01PM EDT | 2024-05-17 | 2.25 | 0.00 | 1.35 | 0.00 | - | 10 | 78 | 28.89% |
| PXD240524C00290000 | 2024-04-10 3:55PM EDT | 2024-05-24 | 3.28 | 0.30 | 6.00 | 0.00 | - | - | 10 | 45.78% |
| PXD240621C00290000 | 2024-04-26 10:54AM EDT | 2024-06-21 | 1.88 | 0.90 | 5.30 | -1.82 | -49.19% | 10 | 76 | 30.43% |
| PXD240920C00290000 | 2024-04-23 1:37PM EDT | 2024-09-20 | 10.35 | 6.70 | 10.20 | 0.00 | - | 1 | 193 | 26.78% |
| PXD250117C00290000 | 2024-04-23 12:56PM EDT | 2025-01-17 | 17.50 | 12.40 | 15.50 | 0.00 | - | 5 | 341 | 25.95% |
| PXD250620C00290000 | 2024-04-16 9:40AM EDT | 2025-06-20 | 21.42 | 16.00 | 25.40 | 0.00 | - | - | 2 | 29.35% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 2026-01-16 | 31.24 | 24.00 | 32.70 | 0.00 | - | 10 | 88 | 29.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00290000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 20.44 | 17.00 | 25.40 | 0.00 | - | 10 | 10 | 44.88% |
| PXD240621P00290000 | 2023-10-12 10:00AM EDT | 2024-06-21 | 50.00 | 56.00 | 64.50 | 0.00 | - | 10 | 12 | 113.10% |
| PXD250117P00290000 | 2023-07-14 11:38AM EDT | 2025-01-17 | 83.90 | 58.10 | 65.30 | 0.00 | - | 2 | 4 | 53.49% |
| PXD260116P00290000 | 2023-10-11 11:31AM EDT | 2026-01-16 | 57.50 | 61.00 | 71.00 | 0.00 | - | 1 | 1 | 41.41% |
© 2024 Yahoo. All rights reserved.