Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00280000 | 2024-04-26 11:18AM EDT | 2024-05-03 | 0.35 | 0.00 | 1.00 | -2.55 | -87.93% | 1 | 59 | 30.08% |
| PXD240510C00280000 | 2024-04-19 12:59PM EDT | 2024-05-10 | 2.90 | 0.05 | 5.50 | 0.00 | - | 1 | 27 | 47.14% |
| PXD240517C00280000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 2.77 | 1.50 | 3.00 | -2.43 | -46.73% | 10 | 555 | 27.60% |
| PXD240531C00280000 | 2024-04-19 2:54PM EDT | 2024-05-31 | 4.55 | 0.95 | 7.90 | 0.00 | - | 25 | 25 | 37.47% |
| PXD240621C00280000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 5.69 | 4.50 | 6.50 | -3.11 | -35.34% | 4 | 354 | 26.12% |
| PXD240920C00280000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 13.60 | 9.70 | 15.50 | 0.00 | - | 1 | 200 | 29.67% |
| PXD241220C00280000 | 2024-04-19 11:09AM EDT | 2024-12-20 | 18.90 | 14.00 | 20.70 | 0.00 | - | 4 | 4 | 29.34% |
| PXD250117C00280000 | 2024-04-24 1:22PM EDT | 2025-01-17 | 22.00 | 16.80 | 21.50 | 0.00 | - | 3 | 173 | 28.63% |
| PXD250620C00280000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 30.23 | 20.20 | 26.60 | 0.00 | - | 2 | 18 | 27.21% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 36.10 | 27.10 | 37.00 | 0.00 | - | 2 | 69 | 29.61% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00280000 | 2024-04-22 11:06AM EDT | 2024-05-17 | 11.12 | 8.70 | 16.20 | 0.00 | - | 4 | 17 | 36.69% |
| PXD240621P00280000 | 2024-04-24 3:11PM EDT | 2024-06-21 | 12.30 | 11.20 | 19.70 | 0.00 | - | 1 | 19 | 31.29% |
| PXD240920P00280000 | 2024-04-24 12:00PM EDT | 2024-09-20 | 17.70 | 16.10 | 24.00 | 0.00 | - | 3 | 111 | 25.79% |
| PXD250117P00280000 | 2023-11-16 4:00PM EDT | 2025-01-17 | 52.00 | 52.10 | 60.90 | 0.00 | - | 9 | 19 | 54.81% |
© 2024 Yahoo. All rights reserved.