Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240920C00110000 | 2024-04-22 9:47AM EDT | 110.00 | 159.10 | 155.00 | 163.50 | 0.00 | - | 1 | 2 | 104.00% |
| PXD240920C00150000 | 2024-04-18 11:16AM EDT | 150.00 | 120.50 | 115.70 | 124.50 | 0.00 | - | - | 1 | 50.34% |
| PXD240920C00210000 | 2024-04-24 12:24PM EDT | 210.00 | 67.40 | 57.50 | 65.90 | 0.00 | - | 3 | 6 | 44.19% |
| PXD240920C00220000 | 2024-01-25 11:37AM EDT | 220.00 | 20.53 | 22.40 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240920C00230000 | 2024-02-29 2:36PM EDT | 230.00 | 18.30 | 35.20 | 42.20 | 0.00 | - | 6 | 13 | 24.14% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 240.00 | 33.88 | 32.30 | 40.30 | 0.00 | - | 1 | 13 | 35.79% |
| PXD240920C00250000 | 2024-04-26 9:39AM EDT | 250.00 | 27.00 | 24.40 | 32.20 | 0.00 | - | 3 | 215 | 32.68% |
| PXD240920C00260000 | 2024-04-24 1:38PM EDT | 260.00 | 26.00 | 19.50 | 23.00 | 0.00 | - | 1 | 189 | 27.20% |
| PXD240920C00270000 | 2024-04-29 2:28PM EDT | 270.00 | 17.78 | 12.90 | 19.30 | 0.00 | - | 3 | 333 | 29.20% |
| PXD240920C00280000 | 2024-04-29 2:03PM EDT | 280.00 | 12.80 | 11.00 | 14.90 | 0.00 | - | 28 | 209 | 28.88% |
| PXD240920C00290000 | 2024-04-29 10:44AM EDT | 290.00 | 8.60 | 6.20 | 9.80 | 0.00 | - | 1 | 194 | 26.26% |
| PXD240920C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 6.00 | 2.20 | 8.70 | 0.00 | - | 5 | 105 | 28.89% |
| PXD240920C00310000 | 2024-04-30 3:59PM EDT | 310.00 | 3.20 | 0.70 | 3.50 | -1.10 | -25.58% | 1 | 82 | 22.74% |
| PXD240920C00320000 | 2024-04-23 1:15PM EDT | 320.00 | 3.65 | 0.20 | 3.70 | 0.00 | - | 1 | 13 | 26.37% |
| PXD240920C00340000 | 2024-04-15 2:01PM EDT | 340.00 | 1.50 | 0.35 | 5.40 | 0.00 | - | - | 1 | 36.23% |
| PXD240920C00350000 | 2024-04-02 10:56AM EDT | 350.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 29.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240920P00160000 | 2024-02-21 11:09AM EDT | 160.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 2 | 57.00% |
| PXD240920P00175000 | 2024-02-14 3:47PM EDT | 175.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 59.18% |
| PXD240920P00180000 | 2024-04-09 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 33.15% |
| PXD240920P00185000 | 2024-02-01 12:04PM EDT | 185.00 | 3.60 | 1.65 | 3.30 | 0.00 | - | - | 7 | 47.74% |
| PXD240920P00190000 | 2024-04-19 2:57PM EDT | 190.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 17 | 6 | 49.74% |
| PXD240920P00195000 | 2024-04-26 3:42PM EDT | 195.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 15 | 51 | 28.80% |
| PXD240920P00200000 | 2024-03-06 3:46PM EDT | 200.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 24 | 24 | 44.84% |
| PXD240920P00210000 | 2024-04-17 10:03AM EDT | 210.00 | 1.50 | 0.10 | 1.20 | 0.00 | - | 30 | 37 | 26.75% |
| PXD240920P00220000 | 2024-04-26 12:33PM EDT | 220.00 | 1.80 | 0.30 | 2.85 | 0.00 | - | 4 | 39 | 28.73% |
| PXD240920P00230000 | 2024-04-29 9:38AM EDT | 230.00 | 2.69 | 2.25 | 3.20 | 0.00 | - | 10 | 149 | 25.04% |
| PXD240920P00240000 | 2024-03-18 10:37AM EDT | 240.00 | 10.00 | 1.45 | 7.30 | 0.00 | - | 1 | 4 | 28.94% |
| PXD240920P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 6.60 | 6.20 | 10.90 | 0.00 | - | 4 | 18 | 29.40% |
| PXD240920P00260000 | 2024-04-23 11:28AM EDT | 260.00 | 8.93 | 6.20 | 13.80 | 0.00 | - | 1 | 4 | 27.40% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 270.00 | 13.50 | 10.80 | 17.40 | 0.00 | - | 4 | 21 | 25.37% |
| PXD240920P00280000 | 2024-04-29 2:04PM EDT | 280.00 | 18.00 | 16.20 | 22.00 | +0.60 | +3.45% | 1 | 115 | 23.51% |
© 2024 Yahoo. All rights reserved.