Singapore markets open in 1 hour 50 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,681.55 -61.37 (-0.16%) CMC Crypto 200
781.42 -2.22 (-0.28%)
Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201C00220000 | 2023-11-28 1:41PM EST | 220.00 | 17.50 | 10.10 | 13.60 | 0.00 | - | 26 | 1 | 91.36% |
| PXD231201C00225000 | 2023-11-30 3:01PM EST | 225.00 | 6.00 | 5.40 | 7.90 | +0.14 | +2.39% | 10 | 1 | 54.30% |
| PXD231201C00227500 | 2023-11-30 2:23PM EST | 227.50 | 3.18 | 3.80 | 5.10 | -0.36 | -10.17% | 8 | 39 | 36.94% |
| PXD231201C00230000 | 2023-11-30 2:38PM EST | 230.00 | 1.80 | 1.45 | 3.40 | -0.40 | -18.18% | 45 | 111 | 36.60% |
| PXD231201C00232500 | 2023-11-30 3:40PM EST | 232.50 | 0.70 | 0.15 | 1.25 | -0.49 | -41.18% | 60 | 43 | 24.00% |
| PXD231201C00235000 | 2023-11-30 3:47PM EST | 235.00 | 0.21 | 0.10 | 0.70 | -0.49 | -70.00% | 49 | 151 | 28.05% |
| PXD231201C00237500 | 2023-11-30 3:48PM EST | 237.50 | 0.08 | 0.10 | 0.60 | -0.23 | -74.19% | 78 | 184 | 36.33% |
| PXD231201C00240000 | 2023-11-30 3:39PM EST | 240.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 48 | 277 | 28.81% |
| PXD231201C00242500 | 2023-11-30 10:08AM EST | 242.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 196 | 35.35% |
| PXD231201C00245000 | 2023-11-30 10:47AM EST | 245.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 12 | 211 | 37.11% |
| PXD231201C00247500 | 2023-11-30 10:44AM EST | 247.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 42.77% |
| PXD231201C00250000 | 2023-11-28 3:56PM EST | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 138 | 48.24% |
| PXD231201C00252500 | 2023-11-17 1:30PM EST | 252.50 | 0.37 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 90.23% |
| PXD231201C00255000 | 2023-11-28 12:38PM EST | 255.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 58.59% |
| PXD231201C00260000 | 2023-11-28 2:14PM EST | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3,800 | 2,001 | 63.28% |
| PXD231201C00265000 | 2023-11-14 12:11PM EST | 265.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 129.93% |
| PXD231201C00290000 | 2023-11-02 12:25PM EST | 290.00 | 0.68 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 191.11% |
| PXD231201C00295000 | 2023-10-24 9:37AM EST | 295.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 249.51% |
| PXD231201C00300000 | 2023-11-02 2:52PM EST | 300.00 | 2.38 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 212.89% |
| PXD231201C00305000 | 2023-10-24 9:56AM EST | 305.00 | 2.31 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 273.49% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201P00200000 | 2023-11-17 3:40PM EST | 200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 91.02% |
| PXD231201P00202500 | 2023-11-21 11:54AM EST | 202.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 84.38% |
| PXD231201P00205000 | 2023-11-14 3:59PM EST | 205.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 168.46% |
| PXD231201P00210000 | 2023-11-22 1:47PM EST | 210.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 141.06% |
| PXD231201P00212500 | 2023-11-22 12:38PM EST | 212.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.45% |
| PXD231201P00215000 | 2023-11-29 3:21PM EST | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 50 | 50.78% |
| PXD231201P00217500 | 2023-11-29 3:18PM EST | 217.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 50 | 210 | 72.85% |
| PXD231201P00220000 | 2023-11-29 3:51PM EST | 220.00 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 10 | 171 | 45.12% |
| PXD231201P00222500 | 2023-11-30 1:46PM EST | 222.50 | 0.07 | 0.00 | 1.00 | -0.38 | -84.44% | 12 | 83 | 59.99% |
| PXD231201P00225000 | 2023-11-29 3:45PM EST | 225.00 | 0.18 | 0.05 | 0.25 | -0.62 | -77.50% | 11 | 80 | 30.81% |
| PXD231201P00227500 | 2023-11-29 3:59PM EST | 227.50 | 0.90 | 0.15 | 0.70 | -0.50 | -35.71% | 2 | 101 | 32.03% |
| PXD231201P00230000 | 2023-11-30 10:09AM EST | 230.00 | 1.85 | 0.45 | 1.00 | -0.75 | -28.85% | 29 | 144 | 24.88% |
| PXD231201P00232500 | 2023-11-30 11:47AM EST | 232.50 | 3.70 | 1.40 | 2.25 | +1.42 | +62.28% | 38 | 175 | 26.07% |
| PXD231201P00235000 | 2023-11-30 3:26PM EST | 235.00 | 4.50 | 2.15 | 4.00 | -1.50 | -25.00% | 12 | 151 | 26.95% |
| PXD231201P00237500 | 2023-11-29 1:11PM EST | 237.50 | 5.30 | 4.30 | 7.00 | 0.00 | - | 11 | 14 | 47.17% |
| PXD231201P00240000 | 2023-11-28 3:46PM EST | 240.00 | 7.02 | 7.30 | 9.40 | 0.00 | - | 7 | 1 | 55.49% |
| PXD231201P00245000 | 2023-11-29 10:31AM EST | 245.00 | 13.20 | 12.20 | 15.20 | 0.00 | - | 373 | 0 | 53.71% |
| PXD231201P00250000 | 2023-10-26 11:14AM EST | 250.00 | 13.40 | 14.60 | 16.30 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.