Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,021.69 -14.00 (-0.28%) Dow
37,946.92 +131.00 (+0.35%) Nasdaq
15,602.38 -55.44 (-0.35%) Bitcoin USD
57,156.67 -2,906.57 (-4.84%) CMC Crypto 200
1,191.72 -147.35 (-11.01%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00250000 | 2024-04-03 1:31PM EDT | 2024-05-03 | 21.29 | 11.60 | 19.50 | 0.00 | - | 2 | 0 | 54.49% |
| PXD240517C00250000 | 2024-04-26 10:33AM EDT | 2024-05-17 | 20.19 | 12.70 | 21.20 | +2.49 | +14.07% | 1 | 89 | 56.18% |
| PXD240531C00250000 | 2024-04-25 1:50PM EDT | 2024-05-31 | 29.00 | 14.20 | 22.60 | 0.00 | - | - | 2 | 46.78% |
| PXD240621C00250000 | 2024-04-30 1:40PM EDT | 2024-06-21 | 21.84 | 15.50 | 23.10 | -2.66 | -10.86% | 1 | 809 | 37.53% |
| PXD240920C00250000 | 2024-04-26 9:39AM EDT | 2024-09-20 | 27.00 | 21.80 | 28.40 | 0.00 | - | 3 | 215 | 31.41% |
| PXD250117C00250000 | 2024-04-26 2:38PM EDT | 2025-01-17 | 35.50 | 27.90 | 35.20 | 0.00 | - | 1 | 325 | 31.32% |
| PXD250620C00250000 | 2024-04-29 1:34PM EDT | 2025-06-20 | 43.43 | 33.00 | 43.00 | 0.00 | - | 2 | 9 | 32.19% |
| PXD260116C00250000 | 2024-04-11 9:50AM EDT | 2026-01-16 | 55.90 | 40.00 | 50.00 | 0.00 | - | 2 | 53 | 31.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00250000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 75 | 52.98% |
| PXD240510P00250000 | 2024-04-29 2:43PM EDT | 2024-05-10 | 0.10 | 0.10 | 4.90 | 0.00 | - | 11 | 6 | 63.04% |
| PXD240517P00250000 | 2024-05-01 12:56PM EDT | 2024-05-17 | 2.37 | 0.90 | 3.30 | +1.62 | +216.00% | 54 | 293 | 39.65% |
| PXD240531P00250000 | 2024-04-26 12:35PM EDT | 2024-05-31 | 1.45 | 0.05 | 6.30 | 0.00 | - | 10 | 52 | 41.15% |
| PXD240621P00250000 | 2024-05-01 12:25PM EDT | 2024-06-21 | 4.40 | 2.50 | 6.60 | +1.60 | +57.14% | 11 | 196 | 32.64% |
| PXD240920P00250000 | 2024-04-26 12:34PM EDT | 2024-09-20 | 6.60 | 4.10 | 10.90 | 0.00 | - | 4 | 18 | 26.95% |
| PXD250117P00250000 | 2024-03-27 1:31PM EDT | 2025-01-17 | 15.60 | 7.20 | 15.80 | 0.00 | - | 1 | 58 | 25.84% |
| PXD250620P00250000 | 2024-04-17 12:24PM EDT | 2025-06-20 | 18.00 | 12.00 | 22.00 | 0.00 | - | 2 | 2 | 26.37% |
| PXD260116P00250000 | 2024-03-07 4:37PM EDT | 2026-01-16 | 32.00 | 17.20 | 26.00 | 0.00 | - | 2 | 5 | 24.57% |
© 2024 Yahoo. All rights reserved.