Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00260000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| PXD240510C00260000 | 2024-04-19 1:57PM EDT | 2024-05-10 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240517C00260000 | 2024-04-23 2:23PM EDT | 2024-05-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| PXD240524C00260000 | 2024-04-25 10:02AM EDT | 2024-05-24 | 17.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| PXD240621C00260000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 0.00% |
| PXD240920C00260000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| PXD241220C00260000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PXD250117C00260000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 660 | 0.00% |
| PXD250620C00260000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00260000 | 2024-04-22 2:38PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| PXD240503P00260000 | 2024-04-25 10:51AM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 6.25% |
| PXD240510P00260000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| PXD240517P00260000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 6.25% |
| PXD240524P00260000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PXD240531P00260000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| PXD240621P00260000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 201 | 3.13% |
| PXD240920P00260000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 2025-01-17 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 1.56% |
| PXD250620P00260000 | 2024-04-11 1:58PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| PXD260116P00260000 | 2024-01-16 2:14PM EDT | 2026-01-16 | 55.00 | 39.00 | 49.00 | 0.00 | - | 2 | 1 | 40.58% |
© 2024 Yahoo. All rights reserved.