Singapore markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
271.00-3.74 (-1.36%)
As of 02:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240412C002300002024-03-25 9:54AM EDT230.0030.0039.2046.100.00-11250.49%
PXD240412C002350002024-04-11 11:32AM EDT235.0037.5034.3041.200.00-339229.64%
PXD240412C002400002024-04-12 1:36PM EDT240.0033.4529.3036.30+3.67+12.32%423206.45%
PXD240412C002425002024-03-28 3:35PM EDT242.5019.9526.7033.900.00-11193.85%
PXD240412C002450002024-04-12 1:35PM EDT245.0028.0425.7031.00+2.21+8.56%216198.34%
PXD240412C002475002024-04-12 9:43AM EDT247.5029.7021.8028.80+3.75+14.45%55168.46%
PXD240412C002500002024-04-12 10:09AM EDT250.0027.7621.5026.20+3.65+15.14%1826184.86%
PXD240412C002525002024-04-12 10:57AM EDT252.5025.3318.5023.40+4.83+23.56%1010160.45%
PXD240412C002550002024-04-11 1:05PM EDT255.0018.7215.5021.10+0.47+2.58%19142.72%
PXD240412C002575002024-04-12 1:29PM EDT257.5015.7014.1018.50-0.53-3.27%312140.53%
PXD240412C002600002024-04-12 11:28AM EDT260.0017.0011.3016.20+1.90+12.58%129124.49%
PXD240412C002625002024-04-12 11:01AM EDT262.5015.427.9013.60+7.36+91.32%51998.49%
PXD240412C002650002024-04-12 2:04PM EDT265.007.106.2010.30-2.30-24.47%95483.06%
PXD240412C002675002024-04-12 11:30AM EDT267.509.323.008.90+3.02+47.94%21270.36%
PXD240412C002700002024-04-12 10:10AM EDT270.007.361.754.20+2.46+50.20%52865.14%
PXD240412C002725002024-04-12 2:02PM EDT272.500.350.450.85-2.15-86.00%1383326.07%
PXD240412C002750002024-04-12 1:32PM EDT275.000.220.100.25-0.73-76.84%29212225.49%
PXD240412C002775002024-04-12 1:35PM EDT277.500.060.050.15-0.24-80.00%1127831.35%
PXD240412C002800002024-04-12 2:05PM EDT280.000.030.000.05-0.11-78.57%9711532.62%
PXD240412C002825002024-04-11 2:20PM EDT282.500.140.000.100.00-31344.92%
PXD240412C002850002024-04-11 10:10AM EDT285.000.050.000.100.00-16352.54%
PXD240412C002875002024-04-10 10:14AM EDT287.500.110.001.500.00-2193.36%
PXD240412C002900002024-04-08 11:36AM EDT290.000.050.001.500.00-1652102.83%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240412P002100002024-03-25 2:03PM EDT210.000.720.004.300.00-250375.98%
PXD240412P002150002024-03-05 4:35PM EDT215.001.100.001.500.00--2272.07%
PXD240412P002250002024-03-05 4:35PM EDT225.002.150.001.500.00-23227.73%
PXD240412P002300002024-04-10 10:51AM EDT230.000.230.001.500.00-12205.96%
PXD240412P002350002024-03-27 11:18AM EDT235.000.350.001.500.00-58184.28%
PXD240412P002400002024-03-28 11:18AM EDT240.001.500.001.500.00-15162.70%
PXD240412P002425002024-04-01 10:14AM EDT242.500.100.001.500.00--1151.86%
PXD240412P002450002024-03-20 11:56AM EDT245.001.700.001.500.00-132141.02%
PXD240412P002475002024-04-01 3:51PM EDT247.500.100.001.500.00-18130.13%
PXD240412P002500002024-04-11 2:26PM EDT250.000.050.001.500.00-153119.14%
PXD240412P002525002024-04-01 11:03AM EDT252.500.400.001.500.00-1138108.11%
PXD240412P002550002024-04-10 10:11AM EDT255.000.050.001.500.00-258696.97%
PXD240412P002575002024-04-10 11:29AM EDT257.500.040.001.500.00-101485.64%
PXD240412P002600002024-04-12 9:42AM EDT260.000.660.000.15+0.61+1,220.00%122948.83%
PXD240412P002625002024-04-11 3:57PM EDT262.500.050.000.050.00-202732.03%
PXD240412P002650002024-04-12 9:44AM EDT265.000.030.000.35-0.55-94.83%35238.09%
PXD240412P002675002024-04-12 1:35PM EDT267.500.090.000.15-0.16-64.00%3316420.22%
PXD240412P002700002024-04-12 1:32PM EDT270.000.160.050.15-0.75-82.42%5458.84%
PXD240412P002725002024-04-12 1:52PM EDT272.500.600.300.60+0.15+33.33%30840.00%
PXD240412P002750002024-04-12 1:32PM EDT275.003.311.453.00+2.06+164.80%29200.00%
PXD240412P002775002024-04-12 11:30AM EDT277.501.202.257.20-2.30-65.71%20349.66%