Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 25.00 | 33.40 | 0.00 | - | 3 | 4 | 154.13% |
| PXD240503C00245000 | 2024-04-26 10:22AM EDT | 245.00 | 23.65 | 20.30 | 28.60 | 0.00 | - | 2 | 2 | 54.10% |
| PXD240503C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.35 | 17.50 | 26.80 | 0.00 | - | 16 | 16 | 58.74% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 15.20 | 23.60 | 0.00 | - | 2 | 0 | 121.90% |
| PXD240503C00252500 | 2024-04-29 10:20AM EDT | 252.50 | 21.00 | 12.70 | 21.20 | 0.00 | - | 6 | 16 | 114.16% |
| PXD240503C00255000 | 2024-04-26 1:10PM EDT | 255.00 | 14.67 | 10.60 | 18.80 | 0.00 | - | 2 | 14 | 106.15% |
| PXD240503C00257500 | 2024-04-26 12:59PM EDT | 257.50 | 12.73 | 8.20 | 16.40 | 0.00 | - | 8 | 8 | 97.90% |
| PXD240503C00260000 | 2024-04-30 12:44PM EDT | 260.00 | 12.00 | 5.60 | 14.10 | -2.00 | -14.29% | 1 | 7 | 90.43% |
| PXD240503C00262500 | 2024-04-30 3:31PM EDT | 262.50 | 8.10 | 4.40 | 11.40 | +0.60 | +8.00% | 7 | 7 | 78.03% |
| PXD240503C00265000 | 2024-04-29 10:25AM EDT | 265.00 | 9.40 | 3.30 | 9.70 | 0.00 | - | 2 | 3 | 75.96% |
| PXD240503C00267500 | 2024-04-29 9:37AM EDT | 267.50 | 4.20 | 3.00 | 8.50 | 0.00 | - | 3 | 7 | 77.83% |
| PXD240503C00270000 | 2024-04-29 3:21PM EDT | 270.00 | 4.40 | 2.50 | 7.10 | 0.00 | - | 2 | 24 | 52.64% |
| PXD240503C00272500 | 2024-04-30 3:53PM EDT | 272.50 | 2.04 | 1.00 | 2.85 | +0.54 | +36.00% | 7 | 31 | 43.41% |
| PXD240503C00275000 | 2024-04-30 2:25PM EDT | 275.00 | 1.55 | 1.00 | 1.85 | -0.50 | -24.39% | 6 | 126 | 41.41% |
| PXD240503C00277500 | 2024-04-30 3:53PM EDT | 277.50 | 0.82 | 0.10 | 1.70 | -0.33 | -28.70% | 9 | 118 | 47.53% |
| PXD240503C00280000 | 2024-04-30 9:41AM EDT | 280.00 | 0.45 | 0.20 | 0.35 | -0.02 | -4.26% | 10 | 74 | 32.42% |
| PXD240503C00282500 | 2024-04-26 11:07AM EDT | 282.50 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 69.56% |
| PXD240503C00285000 | 2024-04-29 3:37PM EDT | 285.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 43 | 39.80% |
| PXD240503C00287500 | 2024-04-23 2:00PM EDT | 287.50 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 81.86% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 88.33% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 62 | 94.58% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 112.35% |
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 | 4.30 | 0.00 | - | - | 50 | 197.80% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 75 | 91.16% |
| PXD240503P00255000 | 2024-04-29 12:10PM EDT | 255.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 25 | 39.16% |
| PXD240503P00257500 | 2024-04-26 10:21AM EDT | 257.50 | 2.34 | 0.00 | 1.25 | 0.00 | - | 18 | 8 | 53.91% |
| PXD240503P00260000 | 2024-04-29 2:32PM EDT | 260.00 | 0.20 | 0.05 | 4.50 | 0.00 | - | 2 | 105 | 60.38% |
| PXD240503P00262500 | 2024-04-30 3:53PM EDT | 262.50 | 0.91 | 0.10 | 1.55 | +0.06 | +7.06% | 7 | 63 | 42.48% |
| PXD240503P00265000 | 2024-04-30 3:57PM EDT | 265.00 | 1.10 | 1.10 | 2.05 | +0.55 | +100.00% | 67 | 53 | 39.62% |
| PXD240503P00267500 | 2024-04-30 3:53PM EDT | 267.50 | 1.84 | 0.15 | 2.65 | +0.52 | +39.39% | 5 | 27 | 35.89% |
| PXD240503P00270000 | 2024-04-29 12:15PM EDT | 270.00 | 1.76 | 2.35 | 5.80 | -0.06 | -3.30% | 2 | 14 | 55.92% |
| PXD240503P00272500 | 2024-04-30 10:47AM EDT | 272.50 | 1.60 | 2.60 | 6.20 | -4.50 | -73.77% | 2 | 1 | 45.22% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 2.85 | 10.00 | 0.00 | - | - | 1 | 68.95% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 9.30 | 17.90 | 0.00 | - | 1 | 1 | 99.78% |
© 2024 Yahoo. All rights reserved.