Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510C00240000 | 2024-04-26 2:21PM EDT | 240.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240510C00245000 | 2024-04-04 2:52PM EDT | 245.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240510C00252500 | 2024-05-01 10:16AM EDT | 252.50 | 16.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PXD240510C00260000 | 2024-05-02 11:47AM EDT | 260.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PXD240510C00265000 | 2024-05-02 3:13PM EDT | 265.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| PXD240510C00267500 | 2024-05-01 11:09AM EDT | 267.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD240510C00270000 | 2024-05-02 3:30PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.39% |
| PXD240510C00272500 | 2024-05-02 3:43PM EDT | 272.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 1.56% |
| PXD240510C00275000 | 2024-05-02 3:59PM EDT | 275.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| PXD240510C00280000 | 2024-05-02 9:44AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| PXD240510C00282500 | 2024-04-29 11:50AM EDT | 282.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| PXD240510C00285000 | 2024-05-01 3:31PM EDT | 285.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 12.50% |
| PXD240510C00287500 | 2024-04-22 12:17PM EDT | 287.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PXD240510C00290000 | 2024-05-02 3:18PM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PXD240510C00292500 | 2024-04-22 12:03PM EDT | 292.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| PXD240510C00295000 | 2024-04-12 3:20PM EDT | 295.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| PXD240510C00300000 | 2024-04-12 3:22PM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510P00230000 | 2024-03-28 3:14PM EDT | 230.00 | 2.57 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 53.13% |
| PXD240510P00245000 | 2024-04-22 10:04AM EDT | 245.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD240510P00250000 | 2024-05-01 1:59PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| PXD240510P00255000 | 2024-05-02 11:49AM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| PXD240510P00257500 | 2024-04-26 10:24AM EDT | 257.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PXD240510P00260000 | 2024-05-02 2:30PM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 102 | 35 | 6.25% |
| PXD240510P00265000 | 2024-05-02 11:49AM EDT | 265.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 3.13% |
| PXD240510P00270000 | 2024-05-02 3:50PM EDT | 270.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.