Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-29 1:14PM EDT | 240.00 | 33.50 | 29.90 | 38.60 | 0.00 | - | 3 | 4 | 94.17% |
| PXD240503C00245000 | 2024-04-26 10:22AM EDT | 245.00 | 23.65 | 25.00 | 33.50 | 0.00 | - | 2 | 2 | 82.72% |
| PXD240503C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.35 | 22.50 | 31.00 | 0.00 | - | 16 | 16 | 76.95% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 20.00 | 28.40 | 0.00 | - | 2 | 0 | 70.24% |
| PXD240503C00252500 | 2024-04-29 10:20AM EDT | 252.50 | 21.00 | 17.50 | 25.60 | 0.00 | - | 6 | 16 | 61.67% |
| PXD240503C00255000 | 2024-04-26 1:10PM EDT | 255.00 | 14.67 | 15.10 | 23.70 | 0.00 | - | 2 | 14 | 61.91% |
| PXD240503C00257500 | 2024-04-26 12:59PM EDT | 257.50 | 12.73 | 12.60 | 20.50 | 0.00 | - | 8 | 8 | 50.24% |
| PXD240503C00260000 | 2024-04-22 11:01AM EDT | 260.00 | 14.00 | 10.20 | 18.30 | 0.00 | - | - | 7 | 93.92% |
| PXD240503C00262500 | 2024-04-17 12:40PM EDT | 262.50 | 7.50 | 7.80 | 15.00 | 0.00 | - | - | 7 | 77.53% |
| PXD240503C00265000 | 2024-04-29 10:25AM EDT | 265.00 | 9.40 | 5.50 | 13.50 | 0.00 | - | 2 | 3 | 78.76% |
| PXD240503C00267500 | 2024-04-29 9:37AM EDT | 267.50 | 4.20 | 4.90 | 8.60 | 0.00 | - | 3 | 7 | 47.11% |
| PXD240503C00270000 | 2024-04-29 3:21PM EDT | 270.00 | 4.40 | 3.10 | 8.20 | 0.00 | - | 2 | 24 | 57.46% |
| PXD240503C00272500 | 2024-04-29 10:57AM EDT | 272.50 | 1.50 | 2.25 | 6.60 | 0.00 | - | 7 | 31 | 55.13% |
| PXD240503C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 2.05 | 1.55 | 3.10 | 0.00 | - | 23 | 126 | 34.64% |
| PXD240503C00277500 | 2024-04-29 3:51PM EDT | 277.50 | 1.15 | 0.10 | 5.10 | 0.00 | - | 36 | 118 | 61.51% |
| PXD240503C00280000 | 2024-04-30 9:41AM EDT | 280.00 | 0.45 | 0.20 | 0.75 | -0.02 | -4.26% | 10 | 74 | 26.15% |
| PXD240503C00282500 | 2024-04-26 11:07AM EDT | 282.50 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 72.11% |
| PXD240503C00285000 | 2024-04-29 3:37PM EDT | 285.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 43 | 30.96% |
| PXD240503C00287500 | 2024-04-23 2:00PM EDT | 287.50 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 1 | 61.72% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 66.97% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 62 | 72.58% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 88.43% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 2024-04-16 1:21PM EDT | 215.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 50 | 139.55% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 75 | 87.87% |
| PXD240503P00255000 | 2024-04-29 12:10PM EDT | 255.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 7 | 25 | 40.58% |
| PXD240503P00257500 | 2024-04-26 10:21AM EDT | 257.50 | 2.34 | 0.00 | 4.40 | 0.00 | - | 18 | 8 | 68.51% |
| PXD240503P00260000 | 2024-04-29 2:32PM EDT | 260.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 105 | 52.76% |
| PXD240503P00262500 | 2024-04-29 10:24AM EDT | 262.50 | 0.85 | 0.00 | 1.50 | 0.00 | - | 50 | 63 | 46.19% |
| PXD240503P00265000 | 2024-04-29 2:53PM EDT | 265.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 29.91% |
| PXD240503P00267500 | 2024-04-29 12:15PM EDT | 267.50 | 1.32 | 0.10 | 2.40 | 0.00 | - | 3 | 27 | 41.53% |
| PXD240503P00270000 | 2024-04-29 12:15PM EDT | 270.00 | 1.82 | 1.30 | 5.40 | 0.00 | - | 2 | 14 | 60.43% |
| PXD240503P00272500 | 2024-04-15 10:19AM EDT | 272.50 | 6.10 | 1.60 | 4.80 | 0.00 | - | - | 1 | 44.85% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 2.50 | 7.10 | 0.00 | - | - | 1 | 53.47% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 4.70 | 13.00 | 0.00 | - | 1 | 1 | 63.70% |
© 2024 Yahoo. All rights reserved.