Singapore markets open in 4 hours 25 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
57,244.98 -2,502.57 (-4.19%) CMC Crypto 200
1,189.85 -149.22 (-11.15%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00260000 | 2024-04-30 12:44PM EDT | 2024-05-03 | 12.00 | 4.00 | 12.40 | 0.00 | - | 1 | 6 | 83.79% |
| PXD240510C00260000 | 2024-04-30 1:11PM EDT | 2024-05-10 | 12.82 | 5.80 | 13.70 | 0.00 | - | 1 | 5 | 53.83% |
| PXD240517C00260000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 10.90 | 6.80 | 15.00 | -2.60 | -19.26% | 64 | 88 | 47.29% |
| PXD240524C00260000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 14.25 | 7.70 | 15.00 | 0.00 | - | 1 | 17 | 39.80% |
| PXD240621C00260000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 15.30 | 10.50 | 17.90 | -1.37 | -8.22% | 20 | 420 | 34.58% |
| PXD240920C00260000 | 2024-05-01 11:58AM EDT | 2024-09-20 | 20.90 | 17.60 | 22.30 | -5.10 | -21.13% | 31 | 189 | 27.68% |
| PXD241220C00260000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 27.67 | 22.50 | 28.90 | 0.00 | - | 2 | 3 | 29.59% |
| PXD250117C00260000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 28.60 | 25.10 | 30.70 | -4.90 | -14.63% | 1 | 660 | 30.01% |
| PXD250620C00260000 | 2024-04-26 3:16PM EDT | 2025-06-20 | 36.40 | 28.00 | 38.00 | 0.00 | - | 2 | 11 | 30.41% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 43.18 | 36.10 | 45.00 | 0.00 | - | 1 | 178 | 29.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00260000 | 2024-04-30 10:57AM EDT | 2024-05-03 | 1.80 | 0.00 | 4.40 | +1.60 | +800.00% | 20 | 107 | 53.98% |
| PXD240510P00260000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.75 | 0.05 | 5.50 | +0.45 | +150.00% | 31 | 103 | 50.56% |
| PXD240517P00260000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 2.10 | 0.05 | 6.80 | +0.73 | +53.28% | 29 | 233 | 44.81% |
| PXD240524P00260000 | 2024-05-01 1:48PM EDT | 2024-05-24 | 4.20 | 0.15 | 7.40 | +0.20 | +5.00% | 7 | 1 | 40.04% |
| PXD240531P00260000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 3.55 | 0.10 | 7.70 | 0.00 | - | 1 | 1 | 36.25% |
| PXD240621P00260000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 5.90 | 1.60 | 7.00 | +1.57 | +36.26% | 35 | 198 | 26.15% |
| PXD240920P00260000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 11.40 | 6.80 | 14.80 | +2.47 | +27.66% | 1 | 4 | 27.94% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 2025-01-17 | 14.78 | 13.70 | 18.10 | 0.00 | - | 2 | 109 | 24.41% |
| PXD250620P00260000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 20.00 | 15.00 | 24.00 | +2.00 | +11.11% | 1 | 1 | 24.70% |
| PXD260116P00260000 | 2024-01-16 2:14PM EDT | 2026-01-16 | 55.00 | 39.00 | 49.00 | 0.00 | - | 2 | 1 | 38.69% |
© 2024 Yahoo. All rights reserved.