Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,027.90 -7.79 (-0.15%) Dow
37,959.69 +143.77 (+0.38%) Nasdaq
15,640.44 -17.38 (-0.11%) Bitcoin USD
57,814.14 -2,563.36 (-4.25%) CMC Crypto 200
1,199.84 -139.23 (-10.40%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00270000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 0.65 | 0.05 | 0.90 | -3.75 | -85.23% | 22 | 24 | 26.91% |
| PXD240510C00270000 | 2024-05-01 12:11PM EDT | 2024-05-10 | 2.50 | 0.05 | 6.50 | -4.66 | -65.08% | 10 | 3 | 48.95% |
| PXD240517C00270000 | 2024-05-01 12:12PM EDT | 2024-05-17 | 4.40 | 3.00 | 5.50 | -2.40 | -35.29% | 40 | 2,374 | 33.08% |
| PXD240524C00270000 | 2024-04-26 9:57AM EDT | 2024-05-24 | 5.18 | 0.80 | 8.60 | 0.00 | - | 2 | 4 | 39.42% |
| PXD240531C00270000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 8.60 | 1.50 | 10.00 | 0.00 | - | 1 | 6 | 39.25% |
| PXD240621C00270000 | 2024-05-01 12:28PM EDT | 2024-06-21 | 6.85 | 2.90 | 11.50 | -2.87 | -29.53% | 10 | 735 | 34.07% |
| PXD240920C00270000 | 2024-04-29 2:28PM EDT | 2024-09-20 | 17.78 | 9.10 | 17.70 | 0.00 | - | 3 | 333 | 29.91% |
| PXD250117C00270000 | 2024-04-29 12:28PM EDT | 2025-01-17 | 26.40 | 17.60 | 24.50 | 0.00 | - | 1 | 400 | 29.68% |
| PXD250620C00270000 | 2024-04-18 2:14PM EDT | 2025-06-20 | 29.45 | 22.00 | 32.00 | 0.00 | - | 1 | 5 | 30.21% |
| PXD260116C00270000 | 2024-05-01 11:05AM EDT | 2026-01-16 | 32.50 | 30.00 | 40.00 | -8.30 | -20.34% | 1 | 58 | 30.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00270000 | 2024-04-30 9:39AM EDT | 2024-05-03 | 1.76 | 1.75 | 10.10 | 0.00 | - | 2 | 12 | 77.64% |
| PXD240510P00270000 | 2024-04-17 11:48AM EDT | 2024-05-10 | 7.20 | 3.40 | 11.60 | 0.00 | - | - | 1 | 51.25% |
| PXD240517P00270000 | 2024-05-01 9:56AM EDT | 2024-05-17 | 6.20 | 4.40 | 13.20 | +0.49 | +8.58% | 2 | 118 | 46.39% |
| PXD240621P00270000 | 2024-04-30 11:30AM EDT | 2024-06-21 | 8.80 | 9.80 | 16.30 | 0.00 | - | 1 | 70 | 34.32% |
| PXD240920P00270000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 13.50 | 14.30 | 20.90 | 0.00 | - | 4 | 21 | 27.65% |
| PXD241220P00270000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 18.02 | 19.00 | 25.00 | 0.00 | - | 1 | 1 | 26.46% |
| PXD250117P00270000 | 2024-04-29 1:38PM EDT | 2025-01-17 | 18.00 | 17.40 | 25.00 | 0.00 | - | 1 | 33 | 25.01% |
| PXD260116P00270000 | 2024-04-01 12:46PM EDT | 2026-01-16 | 31.00 | 26.00 | 36.00 | 0.00 | - | 2 | 2 | 24.14% |
© 2024 Yahoo. All rights reserved.