Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510C00240000 | 2024-04-26 2:21PM EDT | 240.00 | 31.00 | 25.90 | 34.50 | 0.00 | - | 1 | 1 | 52.44% |
| PXD240510C00245000 | 2024-04-04 2:52PM EDT | 245.00 | 26.70 | 20.80 | 29.40 | 0.00 | - | 2 | 2 | 90.38% |
| PXD240510C00252500 | 2024-05-01 10:16AM EDT | 252.50 | 16.36 | 13.40 | 22.00 | 0.00 | - | 10 | 10 | 74.41% |
| PXD240510C00260000 | 2024-05-02 11:47AM EDT | 260.00 | 11.71 | 6.70 | 14.90 | -1.11 | -8.66% | 2 | 5 | 59.55% |
| PXD240510C00265000 | 2024-05-02 3:13PM EDT | 265.00 | 7.60 | 2.85 | 8.50 | -1.63 | -17.66% | 3 | 11 | 37.40% |
| PXD240510C00267500 | 2024-05-01 11:09AM EDT | 267.50 | 3.35 | 2.60 | 6.00 | 0.00 | - | 1 | 2 | 30.69% |
| PXD240510C00270000 | 2024-05-02 2:24PM EDT | 270.00 | 3.60 | 1.95 | 4.40 | +1.10 | +44.00% | 6 | 13 | 28.78% |
| PXD240510C00272500 | 2024-05-02 3:43PM EDT | 272.50 | 2.15 | 0.25 | 3.20 | +0.35 | +19.44% | 26 | 14 | 28.08% |
| PXD240510C00275000 | 2024-05-02 3:51PM EDT | 275.00 | 1.01 | 0.45 | 2.95 | +0.31 | +44.29% | 4 | 13 | 32.36% |
| PXD240510C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 0.90 | 0.00 | 1.30 | -0.10 | -10.00% | 4 | 50 | 29.64% |
| PXD240510C00282500 | 2024-04-29 11:50AM EDT | 282.50 | 1.40 | 0.20 | 1.40 | 0.00 | - | 6 | 7 | 34.68% |
| PXD240510C00285000 | 2024-05-01 3:31PM EDT | 285.00 | 0.60 | 0.05 | 1.60 | 0.00 | - | 11 | 16 | 40.56% |
| PXD240510C00287500 | 2024-04-22 12:17PM EDT | 287.50 | 1.55 | 0.00 | 4.60 | 0.00 | - | - | 2 | 50.93% |
| PXD240510C00290000 | 2024-05-02 3:18PM EDT | 290.00 | 0.70 | 0.00 | 4.60 | +0.35 | +100.00% | 1 | 1 | 54.93% |
| PXD240510C00292500 | 2024-04-22 12:03PM EDT | 292.50 | 0.85 | 0.00 | 4.50 | 0.00 | - | - | 25 | 58.35% |
| PXD240510C00295000 | 2024-04-12 3:20PM EDT | 295.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 30 | 30 | 61.62% |
| PXD240510C00300000 | 2024-04-12 3:22PM EDT | 300.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 30 | 30 | 68.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510P00230000 | 2024-03-28 3:14PM EDT | 230.00 | 2.57 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 49.71% |
| PXD240510P00245000 | 2024-04-22 10:04AM EDT | 245.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 65.77% |
| PXD240510P00250000 | 2024-05-01 1:59PM EDT | 250.00 | 0.72 | 0.00 | 4.40 | 0.00 | - | 3 | 9 | 56.82% |
| PXD240510P00255000 | 2024-05-02 11:49AM EDT | 255.00 | 0.39 | 0.05 | 0.95 | -0.61 | -61.00% | 5 | 10 | 34.69% |
| PXD240510P00257500 | 2024-04-26 10:24AM EDT | 257.50 | 1.25 | 0.00 | 4.60 | 0.00 | - | 8 | 0 | 60.73% |
| PXD240510P00260000 | 2024-05-02 2:30PM EDT | 260.00 | 1.25 | 0.35 | 1.30 | +0.50 | +66.67% | 102 | 222 | 29.38% |
| PXD240510P00265000 | 2024-05-02 11:49AM EDT | 265.00 | 1.30 | 0.40 | 2.35 | -1.91 | -59.50% | 7 | 45 | 27.04% |
| PXD240510P00270000 | 2024-05-02 3:03PM EDT | 270.00 | 4.40 | 1.90 | 4.20 | -2.20 | -33.33% | 7 | 2 | 25.15% |
© 2024 Yahoo. All rights reserved.