Singapore markets open in 4 hours 18 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
57,236.00 -2,577.18 (-4.31%) CMC Crypto 200
1,198.64 -140.43 (-10.51%)
Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00280000 | 2024-05-01 2:29PM EDT | 2024-05-03 | 0.25 | 0.05 | 0.75 | -0.20 | -44.44% | 18 | 78 | 44.82% |
| PXD240510C00280000 | 2024-04-30 3:48PM EDT | 2024-05-10 | 1.00 | 0.00 | 3.80 | 0.00 | - | 13 | 50 | 47.57% |
| PXD240517C00280000 | 2024-05-01 1:01PM EDT | 2024-05-17 | 2.08 | 1.00 | 2.50 | -0.42 | -16.80% | 1 | 557 | 29.74% |
| PXD240524C00280000 | 2024-04-24 2:52PM EDT | 2024-05-24 | 5.10 | 0.00 | 4.00 | 0.00 | - | - | 3 | 31.54% |
| PXD240531C00280000 | 2024-04-19 2:54PM EDT | 2024-05-31 | 4.55 | 0.10 | 7.60 | 0.00 | - | 25 | 25 | 40.35% |
| PXD240621C00280000 | 2024-04-30 3:32PM EDT | 2024-06-21 | 3.20 | 3.20 | 8.70 | -1.60 | -33.33% | 12 | 372 | 34.02% |
| PXD240920C00280000 | 2024-05-01 12:01PM EDT | 2024-09-20 | 9.90 | 7.20 | 13.90 | -2.90 | -22.66% | 7 | 209 | 28.48% |
| PXD241220C00280000 | 2024-04-29 1:47PM EDT | 2024-12-20 | 17.44 | 12.30 | 19.60 | 0.00 | - | 1 | 5 | 28.98% |
| PXD250117C00280000 | 2024-04-29 10:56AM EDT | 2025-01-17 | 20.52 | 16.00 | 21.00 | 0.00 | - | 1 | 174 | 28.94% |
| PXD250620C00280000 | 2024-04-12 11:31AM EDT | 2025-06-20 | 30.23 | 18.20 | 26.90 | 0.00 | - | 2 | 18 | 28.14% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 36.10 | 26.00 | 35.00 | 0.00 | - | 2 | 69 | 28.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240517P00280000 | 2024-05-01 12:16PM EDT | 2024-05-17 | 17.10 | 9.70 | 16.30 | +5.98 | +53.78% | 1 | 17 | 37.29% |
| PXD240621P00280000 | 2024-04-30 2:26PM EDT | 2024-06-21 | 13.80 | 11.40 | 19.40 | 0.00 | - | 8 | 23 | 29.75% |
| PXD240920P00280000 | 2024-05-01 11:36AM EDT | 2024-09-20 | 22.00 | 17.00 | 23.70 | +4.00 | +22.22% | 2 | 115 | 24.63% |
| PXD250117P00280000 | 2023-11-16 4:00PM EDT | 2025-01-17 | 52.00 | 52.10 | 60.90 | 0.00 | - | 9 | 19 | 54.62% |
| PXD250620P00280000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 31.00 | 24.00 | 34.00 | +4.00 | +14.81% | 2 | 2 | 23.57% |
© 2024 Yahoo. All rights reserved.