Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,758.09 -2,737.59 (-4.53%) CMC Crypto 200
1,272.15 -66.92 (-5.00%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 2024-04-29 1:14PM EDT | 2024-05-03 | 33.50 | 23.70 | 32.60 | 0.00 | - | 3 | 4 | 78.52% |
| PXD240510C00240000 | 2024-04-26 2:21PM EDT | 2024-05-10 | 31.00 | 24.00 | 32.80 | 0.00 | - | 1 | 1 | 90.32% |
| PXD240517C00240000 | 2024-04-16 1:44PM EDT | 2024-05-17 | 29.05 | 24.20 | 33.00 | 0.00 | - | 5 | 4 | 70.47% |
| PXD240524C00240000 | 2024-04-26 2:40PM EDT | 2024-05-24 | 31.50 | 24.80 | 33.00 | 0.00 | - | 1 | 2 | 59.30% |
| PXD240531C00240000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 32.00 | 25.60 | 33.00 | 0.00 | - | 1 | 2 | 52.18% |
| PXD240621C00240000 | 2024-04-26 12:37PM EDT | 2024-06-21 | 32.00 | 25.60 | 34.00 | 0.00 | - | 26 | 443 | 43.62% |
| PXD240920C00240000 | 2024-04-16 1:34PM EDT | 2024-09-20 | 33.88 | 31.70 | 37.90 | 0.00 | - | 1 | 13 | 33.64% |
| PXD250117C00240000 | 2024-05-01 11:02AM EDT | 2025-01-17 | 39.16 | 36.20 | 44.00 | -7.84 | -16.68% | 3 | 584 | 32.79% |
| PXD250620C00240000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 50.00 | 41.00 | 50.00 | 0.00 | - | 2 | 3 | 32.01% |
| PXD260116C00240000 | 2024-03-01 3:54PM EDT | 2026-01-16 | 33.20 | 43.00 | 52.00 | 0.00 | - | 2 | 29 | 27.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00240000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.05 | 0.05 | 1.80 | -0.30 | -85.71% | 178 | 50 | 46.58% |
| PXD240621P00240000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 1.20 | 0.30 | 4.50 | 0.00 | - | 19 | 1,037 | 37.38% |
| PXD240920P00240000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 5.50 | 0.35 | 8.50 | -4.50 | -45.00% | 1 | 4 | 30.45% |
| PXD250117P00240000 | 2024-03-21 9:49AM EDT | 2025-01-17 | 10.00 | 7.10 | 13.00 | 0.00 | - | 4 | 233 | 28.52% |
| PXD260116P00240000 | 2024-04-29 11:33AM EDT | 2026-01-16 | 16.10 | 12.40 | 22.00 | 0.00 | - | 100 | 312 | 25.84% |
© 2024 Yahoo. All rights reserved.