Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517C00200000 | 2024-03-25 1:15PM EDT | 200.00 | 60.90 | 71.20 | 81.00 | 0.00 | - | 1 | 1 | 159.18% |
| PXD240517C00240000 | 2024-04-16 1:44PM EDT | 240.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PXD240517C00250000 | 2024-05-02 1:35PM EDT | 250.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| PXD240517C00255000 | 2024-04-26 9:46AM EDT | 255.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240517C00260000 | 2024-05-02 3:34PM EDT | 260.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 0.00% |
| PXD240517C00270000 | 2024-05-02 3:58PM EDT | 270.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 155 | 2,474 | 0.20% |
| PXD240517C00272500 | 2024-05-02 9:48AM EDT | 272.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 1.56% |
| PXD240517C00275000 | 2024-05-02 1:13PM EDT | 275.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| PXD240517C00277500 | 2024-05-01 3:53PM EDT | 277.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 3.13% |
| PXD240517C00280000 | 2024-05-02 3:15PM EDT | 280.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 85 | 562 | 6.25% |
| PXD240517C00282500 | 2024-04-29 1:53PM EDT | 282.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| PXD240517C00285000 | 2024-05-02 1:32PM EDT | 285.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| PXD240517C00290000 | 2024-05-01 12:11PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 6.25% |
| PXD240517C00292500 | 2024-04-26 3:10PM EDT | 292.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PXD240517C00295000 | 2024-04-25 1:41PM EDT | 295.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PXD240517C00300000 | 2024-05-02 3:57PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 12.50% |
| PXD240517C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00220000 | 2024-03-18 2:10PM EDT | 220.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 84.79% |
| PXD240517P00230000 | 2024-05-02 11:49AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 86 | 12.50% |
| PXD240517P00240000 | 2024-05-02 3:29PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 112 | 12.50% |
| PXD240517P00250000 | 2024-05-02 1:23PM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 139 | 230 | 6.25% |
| PXD240517P00255000 | 2024-05-02 3:26PM EDT | 255.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 112 | 284 | 6.25% |
| PXD240517P00257500 | 2024-05-01 3:31PM EDT | 257.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| PXD240517P00260000 | 2024-05-02 3:24PM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 121 | 202 | 3.13% |
| PXD240517P00265000 | 2024-04-30 12:59PM EDT | 265.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 1.56% |
| PXD240517P00267500 | 2024-05-01 9:30AM EDT | 267.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.78% |
| PXD240517P00270000 | 2024-05-02 3:43PM EDT | 270.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| PXD240517P00272500 | 2024-04-26 9:31AM EDT | 272.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PXD240517P00275000 | 2024-05-01 12:16PM EDT | 275.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240517P00277500 | 2024-05-02 10:01AM EDT | 277.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| PXD240517P00280000 | 2024-05-01 12:16PM EDT | 280.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PXD240517P00290000 | 2024-04-19 2:41PM EDT | 290.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.