Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,038.64 +16.43 (+0.33%) Dow
38,008.88 +255.57 (+0.68%) Nasdaq
15,708.19 +24.82 (+0.16%) Bitcoin USD
63,666.55 +2,214.27 (+3.60%) CMC Crypto 200
885.54 0.00 (0.00%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240419C00210000 | 2024-02-27 11:18AM EDT | 210.00 | 25.53 | 48.50 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240419C00220000 | 2024-03-04 1:17PM EDT | 220.00 | 18.18 | 46.00 | 53.90 | 0.00 | - | 2 | 3 | 198.24% |
| PXD240419C00230000 | 2024-04-17 9:41AM EDT | 230.00 | 36.00 | 36.20 | 41.80 | 0.00 | - | 6 | 131 | 126.76% |
| PXD240419C00235000 | 2024-03-26 2:23PM EDT | 235.00 | 24.05 | 30.30 | 37.00 | 0.00 | - | 2 | 2 | 88.87% |
| PXD240419C00240000 | 2024-04-16 2:45PM EDT | 240.00 | 27.50 | 26.20 | 31.80 | 0.00 | - | 5 | 390 | 97.85% |
| PXD240419C00245000 | 2024-04-17 1:23PM EDT | 245.00 | 21.38 | 21.40 | 26.60 | 0.00 | - | 2 | 2 | 83.40% |
| PXD240419C00247500 | 2024-04-16 12:02PM EDT | 247.50 | 20.38 | 17.40 | 24.30 | 0.00 | - | 20 | 17 | 139.89% |
| PXD240419C00250000 | 2024-04-18 9:30AM EDT | 250.00 | 23.10 | 16.80 | 21.50 | +8.09 | +53.90% | 6 | 536 | 73.73% |
| PXD240419C00252500 | 2024-04-17 11:44AM EDT | 252.50 | 16.05 | 14.30 | 19.60 | 0.00 | - | 10 | 19 | 73.88% |
| PXD240419C00255000 | 2024-04-15 9:39AM EDT | 255.00 | 18.14 | 10.10 | 16.40 | 0.00 | - | 3 | 45 | 101.71% |
| PXD240419C00257500 | 2024-04-16 1:31PM EDT | 257.50 | 9.45 | 9.10 | 14.40 | 0.00 | - | 1 | 16 | 52.44% |
| PXD240419C00260000 | 2024-04-18 10:10AM EDT | 260.00 | 9.00 | 8.00 | 9.50 | -0.60 | -6.25% | 2 | 360 | 48.98% |
| PXD240419C00262500 | 2024-04-15 9:40AM EDT | 262.50 | 10.70 | 5.90 | 6.90 | 0.00 | - | 4 | 32 | 37.84% |
| PXD240419C00265000 | 2024-04-17 12:36PM EDT | 265.00 | 2.22 | 3.10 | 4.60 | 0.00 | - | 3 | 166 | 31.08% |
| PXD240419C00267500 | 2024-04-18 10:00AM EDT | 267.50 | 2.05 | 1.85 | 2.40 | +0.35 | +20.59% | 1 | 26 | 23.32% |
| PXD240419C00270000 | 2024-04-18 10:03AM EDT | 270.00 | 0.87 | 0.90 | 1.30 | -0.07 | -7.45% | 52 | 258 | 24.54% |
| PXD240419C00272500 | 2024-04-18 10:12AM EDT | 272.50 | 0.38 | 0.25 | 0.50 | -0.22 | -36.67% | 30 | 82 | 23.12% |
| PXD240419C00275000 | 2024-04-18 10:12AM EDT | 275.00 | 0.16 | 0.10 | 0.25 | -0.12 | -42.86% | 12 | 1,276 | 25.44% |
| PXD240419C00277500 | 2024-04-18 10:03AM EDT | 277.50 | 0.18 | 0.05 | 1.25 | -0.07 | -28.00% | 1 | 270 | 53.83% |
| PXD240419C00280000 | 2024-04-18 9:38AM EDT | 280.00 | 0.41 | 0.00 | 0.25 | +0.30 | +272.73% | 1 | 159 | 38.67% |
| PXD240419C00282500 | 2024-04-16 12:08PM EDT | 282.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 82 | 130 | 59.52% |
| PXD240419C00285000 | 2024-04-18 9:45AM EDT | 285.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 1 | 99 | 45.90% |
| PXD240419C00287500 | 2024-04-16 12:49PM EDT | 287.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 38 | 25.00% |
| PXD240419C00290000 | 2024-04-16 12:53PM EDT | 290.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 28 | 30 | 79.93% |
| PXD240419C00292500 | 2024-04-12 12:33PM EDT | 292.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | 50 | 50 | 86.33% |
| PXD240419C00295000 | 2024-04-15 2:37PM EDT | 295.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 36 | 57 | 92.53% |
| PXD240419C00320000 | 2024-03-21 10:49AM EDT | 320.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 148.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240419P00200000 | 2024-02-26 12:11PM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| PXD240419P00210000 | 2024-03-28 1:15PM EDT | 210.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 29 | 202.44% |
| PXD240419P00220000 | 2024-04-17 3:54PM EDT | 220.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1,545 | 170.61% |
| PXD240419P00225000 | 2024-04-09 9:48AM EDT | 225.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 40 | 154.98% |
| PXD240419P00230000 | 2024-04-16 10:24AM EDT | 230.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 137 | 139.40% |
| PXD240419P00235000 | 2024-03-19 10:15AM EDT | 235.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 123.93% |
| PXD240419P00237500 | 2024-04-02 3:29PM EDT | 237.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 116.21% |
| PXD240419P00240000 | 2024-04-11 12:13PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 170 | 242 | 108.50% |
| PXD240419P00242500 | 2024-04-16 10:24AM EDT | 242.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 212 | 100.73% |
| PXD240419P00245000 | 2024-03-27 1:02PM EDT | 245.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 92.97% |
| PXD240419P00247500 | 2024-04-16 12:03PM EDT | 247.50 | 0.36 | 0.00 | 1.50 | 0.00 | - | 20 | 19 | 85.16% |
| PXD240419P00250000 | 2024-04-17 9:57AM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 83 | 77.25% |
| PXD240419P00252500 | 2024-04-04 10:52AM EDT | 252.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 21 | 69.29% |
| PXD240419P00255000 | 2024-04-17 3:52PM EDT | 255.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 45 | 43.75% |
| PXD240419P00257500 | 2024-04-17 11:51AM EDT | 257.50 | 0.12 | 0.05 | 0.70 | 0.00 | - | 8 | 48 | 51.76% |
| PXD240419P00260000 | 2024-04-17 12:16PM EDT | 260.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 6 | 34 | 32.03% |
| PXD240419P00262500 | 2024-04-17 11:51AM EDT | 262.50 | 0.57 | 0.10 | 0.30 | 0.00 | - | 6 | 83 | 26.03% |
| PXD240419P00265000 | 2024-04-17 2:39PM EDT | 265.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | 23 | 52 | 24.34% |
| PXD240419P00267500 | 2024-04-17 11:36AM EDT | 267.50 | 2.20 | 1.05 | 1.45 | 0.00 | - | 9 | 114 | 24.22% |
| PXD240419P00270000 | 2024-04-18 9:38AM EDT | 270.00 | 2.65 | 2.30 | 2.95 | -1.25 | -32.05% | 1 | 55 | 26.78% |
| PXD240419P00272500 | 2024-04-15 9:46AM EDT | 272.50 | 2.80 | 3.40 | 5.50 | 0.00 | - | 2 | 29 | 38.99% |
| PXD240419P00275000 | 2024-04-16 3:38PM EDT | 275.00 | 8.35 | 5.60 | 9.10 | 0.00 | - | 1 | 64 | 65.23% |
| PXD240419P00277500 | 2024-04-12 11:15AM EDT | 277.50 | 3.40 | 7.00 | 12.00 | 0.00 | - | 4 | 2 | 81.32% |
© 2024 Yahoo. All rights reserved.