Canada markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.31+2.34 (+0.87%)
At close: 04:00PM EDT
269.90 -0.41 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD240426C002300002024-04-11 10:26AM EDT230.0043.2036.0045.500.00-2068.80%
PXD240426C002350002024-03-14 10:39AM EDT235.0015.0031.0040.600.00-1162.60%
PXD240426C002400002024-04-19 10:09AM EDT240.0032.0026.0035.50+1.73+5.72%1853.66%
PXD240426C002450002024-04-17 1:23PM EDT245.0021.6321.8030.400.00-2352.98%
PXD240426C002500002024-04-19 12:24PM EDT250.0022.3416.6024.80+5.44+32.19%14383.65%
PXD240426C002550002024-04-19 1:18PM EDT255.0016.1611.9020.40-2.84-14.95%82576.59%
PXD240426C002600002024-04-18 9:57AM EDT260.0011.007.3015.700.00-16666.14%
PXD240426C002650002024-04-19 11:58AM EDT265.008.833.1011.70+2.28+34.81%42259.47%
PXD240426C002675002024-04-18 10:43AM EDT267.504.991.859.900.00-11056.69%
PXD240426C002700002024-04-19 2:07PM EDT270.004.203.506.20+1.25+42.37%22230440.49%
PXD240426C002750002024-04-19 3:03PM EDT275.002.000.206.10+0.70+53.85%65554.68%
PXD240426C002775002024-04-19 3:34PM EDT277.501.501.252.05+0.25+20.00%7331.82%
PXD240426C002800002024-04-19 1:52PM EDT280.000.850.051.10+0.06+7.59%153628.44%
PXD240426C002850002024-04-17 3:23PM EDT285.000.350.104.40-0.02-5.41%21865.81%
PXD240426C002900002024-04-04 9:30AM EDT290.000.670.004.400.00-8956.45%
PXD240426C003000002024-04-12 12:28PM EDT300.000.400.004.300.00-101071.80%
PXD240426C003100002024-04-16 11:02AM EDT310.000.050.004.300.00--286.16%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD240426P002250002024-03-11 11:04AM EDT225.001.630.002.600.00-3396.88%
PXD240426P002300002024-04-17 12:52PM EDT230.000.050.004.300.00-1010101.10%
PXD240426P002350002024-03-25 12:01PM EDT235.000.570.001.000.00-1462.84%
PXD240426P002400002024-03-25 11:43AM EDT240.000.730.004.300.00-14581.40%
PXD240426P002450002024-04-10 10:51AM EDT245.000.780.004.300.00-1571.51%
PXD240426P002500002024-04-15 11:04AM EDT250.000.250.004.400.00-11161.99%
PXD240426P002550002024-04-10 12:12PM EDT255.000.740.154.600.00-101453.35%
PXD240426P002600002024-04-19 1:43PM EDT260.001.300.152.65+0.10+8.33%72244.76%
PXD240426P002650002024-04-19 3:56PM EDT265.001.700.054.60-0.55-24.44%71746.90%
PXD240426P002700002024-04-19 12:50PM EDT270.003.952.604.70-1.25-24.04%152232.52%
PXD240426P002750002024-04-19 12:50PM EDT275.006.462.4510.60-3.94-37.88%7653.38%
PXD240426P002800002024-04-12 11:03AM EDT280.005.256.1014.300.00-1156.59%