Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00240000 | 2024-04-19 10:09AM EDT | 2024-04-26 | 32.00 | 31.40 | 39.40 | 0.00 | - | 1 | 8 | 142.38% |
| PXD240503C00240000 | 2024-04-22 10:34AM EDT | 2024-05-03 | 31.90 | 31.50 | 39.50 | 0.00 | - | 2 | 3 | 53.52% |
| PXD240517C00240000 | 2024-04-16 1:44PM EDT | 2024-05-17 | 29.05 | 32.20 | 41.00 | 0.00 | - | 5 | 4 | 72.74% |
| PXD240621C00240000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 33.00 | 33.20 | 42.00 | 0.00 | - | 1 | 444 | 48.44% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 2024-09-20 | 33.88 | 37.80 | 44.10 | 0.00 | - | 1 | 13 | 34.11% |
| PXD250117C00240000 | 2024-04-24 12:49PM EDT | 2025-01-17 | 47.00 | 42.20 | 52.00 | 0.00 | - | 4 | 584 | 35.84% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 50.00 | 47.00 | 57.00 | 0.00 | - | 2 | 3 | 33.55% |
| PXD260116C00240000 | 2024-03-01 3:54PM EDT | 2026-01-16 | 33.20 | 43.00 | 52.00 | 0.00 | - | 2 | 29 | 23.30% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00240000 | 2024-03-25 11:43AM EDT | 2024-04-26 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 236.08% |
| PXD240517P00240000 | 2024-04-25 3:04PM EDT | 2024-05-17 | 0.50 | 0.05 | 0.55 | 0.00 | - | 5 | 50 | 35.35% |
| PXD240621P00240000 | 2024-04-25 12:03PM EDT | 2024-06-21 | 1.20 | 0.10 | 1.75 | +0.15 | +14.29% | 7 | 1,024 | 29.37% |
| PXD240920P00240000 | 2024-03-18 10:37AM EDT | 2024-09-20 | 10.00 | 1.45 | 7.30 | 0.00 | - | 1 | 4 | 30.96% |
| PXD250117P00240000 | 2024-03-21 9:49AM EDT | 2025-01-17 | 10.00 | 7.10 | 13.00 | 0.00 | - | 4 | 233 | 30.88% |
| PXD260116P00240000 | 2024-04-10 3:52PM EDT | 2026-01-16 | 15.50 | 12.10 | 20.10 | 0.00 | - | 100 | 212 | 26.01% |
© 2024 Yahoo. All rights reserved.