Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,083.83 +48.14 (+0.96%) Dow
38,285.00 +469.08 (+1.24%) Nasdaq
15,885.84 +228.02 (+1.46%) Bitcoin USD
58,298.69 -1,609.46 (-2.69%) CMC Crypto 200
1,222.82 -116.25 (-8.67%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-29 1:14PM EDT | 240.00 | 33.50 | 22.80 | 31.00 | 0.00 | - | 3 | 4 | 51.95% |
| PXD240503C00245000 | 2024-04-26 10:22AM EDT | 245.00 | 23.65 | 18.40 | 26.30 | 0.00 | - | 2 | 2 | 65.14% |
| PXD240503C00247500 | 2024-04-26 10:03AM EDT | 247.50 | 21.35 | 15.30 | 23.70 | 0.00 | - | 16 | 16 | 124.12% |
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 250.00 | 21.29 | 13.10 | 21.20 | 0.00 | - | 2 | 0 | 114.97% |
| PXD240503C00252500 | 2024-05-01 2:59PM EDT | 252.50 | 15.00 | 10.90 | 18.80 | -6.00 | -28.57% | 22 | 16 | 106.91% |
| PXD240503C00255000 | 2024-04-26 1:10PM EDT | 255.00 | 14.67 | 8.10 | 16.70 | 0.00 | - | 2 | 14 | 102.17% |
| PXD240503C00257500 | 2024-04-26 12:59PM EDT | 257.50 | 12.73 | 6.20 | 14.30 | 0.00 | - | 8 | 8 | 93.37% |
| PXD240503C00260000 | 2024-04-30 12:44PM EDT | 260.00 | 12.00 | 3.70 | 11.80 | 0.00 | - | 1 | 6 | 83.01% |
| PXD240503C00262500 | 2024-04-30 3:31PM EDT | 262.50 | 8.10 | 1.60 | 9.80 | 0.00 | - | 7 | 7 | 77.56% |
| PXD240503C00265000 | 2024-05-01 12:54PM EDT | 265.00 | 2.76 | 1.00 | 8.00 | -6.64 | -70.64% | 1 | 3 | 73.17% |
| PXD240503C00267500 | 2024-05-01 12:18PM EDT | 267.50 | 2.30 | 1.30 | 6.50 | -1.90 | -45.24% | 9 | 7 | 70.58% |
| PXD240503C00270000 | 2024-05-01 2:19PM EDT | 270.00 | 0.90 | 0.00 | 2.15 | -3.50 | -79.55% | 23 | 24 | 36.07% |
| PXD240503C00272500 | 2024-05-01 1:41PM EDT | 272.50 | 0.75 | 0.10 | 0.75 | -1.29 | -63.24% | 63 | 31 | 27.47% |
| PXD240503C00275000 | 2024-05-01 2:56PM EDT | 275.00 | 0.30 | 0.00 | 2.90 | -1.25 | -80.65% | 18 | 131 | 62.60% |
| PXD240503C00277500 | 2024-05-01 2:08PM EDT | 277.50 | 0.12 | 0.10 | 4.50 | -0.70 | -85.37% | 2 | 118 | 63.31% |
| PXD240503C00280000 | 2024-05-01 2:29PM EDT | 280.00 | 0.10 | 0.05 | 0.75 | -0.35 | -77.78% | 17 | 78 | 46.92% |
| PXD240503C00282500 | 2024-04-26 11:07AM EDT | 282.50 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 77.17% |
| PXD240503C00285000 | 2024-05-01 1:52PM EDT | 285.00 | 0.05 | 0.05 | 4.40 | -0.15 | -75.00% | 6 | 43 | 83.62% |
| PXD240503C00287500 | 2024-04-23 2:00PM EDT | 287.50 | 0.45 | 0.00 | 4.40 | 0.00 | - | - | 1 | 89.80% |
| PXD240503C00290000 | 2024-04-17 12:15PM EDT | 290.00 | 0.48 | 0.00 | 4.40 | 0.00 | - | 5 | 9 | 96.14% |
| PXD240503C00292500 | 2024-04-24 10:59AM EDT | 292.50 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 62 | 102.30% |
| PXD240503C00300000 | 2024-04-12 10:14AM EDT | 300.00 | 0.88 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 61.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 2024-04-16 1:21PM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 97.27% |
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 75 | 57.98% |
| PXD240503P00255000 | 2024-05-01 2:09PM EDT | 255.00 | 0.39 | 0.25 | 0.80 | +0.34 | +680.00% | 28 | 30 | 46.73% |
| PXD240503P00257500 | 2024-04-26 10:21AM EDT | 257.50 | 2.34 | 0.00 | 1.65 | 0.00 | - | 18 | 8 | 52.66% |
| PXD240503P00260000 | 2024-04-30 10:57AM EDT | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 107 | 53.66% |
| PXD240503P00262500 | 2024-05-01 2:22PM EDT | 262.50 | 1.50 | 0.00 | 1.95 | +0.59 | +64.84% | 9 | 65 | 38.94% |
| PXD240503P00265000 | 2024-05-01 2:51PM EDT | 265.00 | 1.35 | 0.65 | 3.70 | +0.25 | +22.73% | 173 | 118 | 47.47% |
| PXD240503P00267500 | 2024-05-01 9:56AM EDT | 267.50 | 2.65 | 0.05 | 7.10 | +0.81 | +44.02% | 1 | 31 | 70.07% |
| PXD240503P00270000 | 2024-05-01 2:32PM EDT | 270.00 | 5.36 | 1.30 | 8.50 | +3.60 | +204.55% | 1 | 12 | 70.15% |
| PXD240503P00272500 | 2024-04-30 10:47AM EDT | 272.50 | 1.60 | 2.15 | 10.20 | 0.00 | - | 2 | 1 | 71.95% |
| PXD240503P00275000 | 2024-04-18 1:36PM EDT | 275.00 | 9.21 | 4.40 | 12.30 | 0.00 | - | - | 1 | 76.90% |
| PXD240503P00282500 | 2024-04-26 10:15AM EDT | 282.50 | 11.50 | 11.50 | 19.50 | 0.00 | - | 1 | 1 | 98.10% |
© 2024 Yahoo. All rights reserved.