Singapore markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
270.67+2.70 (+1.01%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240419C002100002024-02-27 11:18AM EDT210.0025.5348.5058.000.00--10.00%
PXD240419C002200002024-03-04 1:17PM EDT220.0018.1846.0053.900.00-23362.84%
PXD240419C002300002024-04-19 1:06PM EDT230.0041.0038.0043.90+1.70+4.33%20131167.97%
PXD240419C002350002024-03-26 2:23PM EDT235.0024.0532.9039.000.00-22149.22%
PXD240419C002400002024-04-19 11:39AM EDT240.0031.2528.3034.00+3.35+12.01%3388145.61%
PXD240419C002450002024-04-17 1:23PM EDT245.0021.3823.9029.000.00-22140.92%
PXD240419C002475002024-04-19 11:49AM EDT247.5024.2521.4026.40+3.87+18.99%1617127.73%
PXD240419C002500002024-04-19 11:49AM EDT250.0018.3019.5023.10+0.40+2.23%66524112.40%
PXD240419C002525002024-04-19 1:18PM EDT252.5018.1215.5020.80+2.07+12.90%819163.38%
PXD240419C002550002024-04-15 9:39AM EDT255.0018.1414.1019.000.00-345100.10%
PXD240419C002575002024-04-16 1:31PM EDT257.509.4511.4016.300.00-11681.64%
PXD240419C002600002024-04-19 1:03PM EDT260.0011.408.3013.10+1.40+14.00%179335115.43%
PXD240419C002625002024-04-18 10:23AM EDT262.506.806.6011.500.00-13164.11%
PXD240419C002650002024-04-19 11:57AM EDT265.005.404.809.30+2.27+72.52%416662.70%
PXD240419C002675002024-04-18 1:43PM EDT267.501.901.756.40+0.10+5.56%22682.59%
PXD240419C002700002024-04-19 12:19PM EDT270.001.000.702.30+0.40+66.67%8929534.42%
PXD240419C002725002024-04-19 12:19PM EDT272.500.180.050.35+0.03+20.00%929217.82%
PXD240419C002750002024-04-19 1:03PM EDT275.000.020.000.05-0.03-60.00%6531,27218.07%
PXD240419C002775002024-04-19 12:42PM EDT277.500.030.000.05-0.02-40.00%1826825.98%
PXD240419C002800002024-04-19 11:56AM EDT280.000.050.000.050.00-711133.59%
PXD240419C002825002024-04-16 12:08PM EDT282.500.150.000.050.00-8213040.82%
PXD240419C002850002024-04-18 2:02PM EDT285.000.050.000.050.00-3310047.66%
PXD240419C002875002024-04-16 12:49PM EDT287.500.080.001.500.00-233894.73%
PXD240419C002900002024-04-16 12:53PM EDT290.000.080.000.050.00-283055.86%
PXD240419C002925002024-04-12 12:33PM EDT292.500.350.001.500.00-5050113.38%
PXD240419C002950002024-04-15 2:37PM EDT295.000.030.001.500.00-3657122.36%
PXD240419C003200002024-03-21 10:49AM EDT320.000.660.001.500.00-10201.95%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240419P002000002024-02-26 12:11PM EDT200.000.520.000.000.00-505050.00%
PXD240419P002100002024-03-28 1:15PM EDT210.000.050.001.500.00-429293.46%
PXD240419P002200002024-04-17 3:54PM EDT220.000.100.001.500.00-11,545248.63%
PXD240419P002250002024-04-09 9:48AM EDT225.000.050.001.500.00-1540226.66%
PXD240419P002300002024-04-18 11:06AM EDT230.000.100.000.100.00-1137131.25%
PXD240419P002350002024-03-19 10:15AM EDT235.000.650.002.950.00-11217.38%
PXD240419P002375002024-04-02 3:29PM EDT237.500.300.001.500.00-1010172.27%
PXD240419P002400002024-04-11 12:13PM EDT240.000.050.001.500.00-170242161.43%
PXD240419P002425002024-04-16 10:24AM EDT242.500.100.001.500.00-1212150.59%
PXD240419P002450002024-03-27 1:02PM EDT245.000.650.001.500.00-13139.75%
PXD240419P002475002024-04-18 11:08AM EDT247.500.050.001.500.00-319128.91%
PXD240419P002500002024-04-17 9:57AM EDT250.000.050.001.500.00-883117.87%
PXD240419P002525002024-04-04 10:52AM EDT252.500.300.001.500.00-221106.84%
PXD240419P002550002024-04-18 11:06AM EDT255.000.050.001.500.00-545695.61%
PXD240419P002575002024-04-18 12:58PM EDT257.500.210.001.350.00-396481.64%
PXD240419P002600002024-04-19 11:06AM EDT260.000.050.000.55-0.10-66.67%62454.69%
PXD240419P002625002024-04-19 11:07AM EDT262.500.050.000.55-0.25-83.33%57354.59%
PXD240419P002650002024-04-18 3:27PM EDT265.000.650.000.750.00-223048.05%
PXD240419P002675002024-04-18 1:16PM EDT267.500.300.000.35-0.80-72.73%71,07724.95%
PXD240419P002700002024-04-19 1:20PM EDT270.000.150.050.35-2.55-89.47%265111.18%
PXD240419P002725002024-04-19 9:31AM EDT272.500.650.752.45-3.25-83.33%202723.73%
PXD240419P002750002024-04-19 10:33AM EDT275.002.451.756.30-5.90-70.66%1065.77%
PXD240419P002775002024-04-12 11:15AM EDT277.503.403.508.500.00-4074.12%