NYSE - Delayed Quote • USD
Pioneer Natural Resources Company (PXD)
At close: May 2 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510C00240000 | 4/26/2024 6:21 PM | 240 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PXD240510C00245000 | 4/4/2024 6:52 PM | 245 | 26.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PXD240510C00252500 | 5/1/2024 2:16 PM | 252.5 | 16.36 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| PXD240510C00260000 | 5/2/2024 3:47 PM | 260 | 11.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| PXD240510C00265000 | 5/2/2024 7:13 PM | 265 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 0.00% |
| PXD240510C00267500 | 5/1/2024 3:09 PM | 267.5 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PXD240510C00270000 | 5/2/2024 7:30 PM | 270 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 16 | 0.39% |
| PXD240510C00272500 | 5/2/2024 7:43 PM | 272.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 32 | 3.13% |
| PXD240510C00275000 | 5/2/2024 7:59 PM | 275 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 3.13% |
| PXD240510C00280000 | 5/2/2024 1:44 PM | 280 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 54 | 6.25% |
| PXD240510C00282500 | 4/29/2024 3:50 PM | 282.5 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 7 | 12.50% |
| PXD240510C00285000 | 5/1/2024 7:31 PM | 285 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 16 | 12.50% |
| PXD240510C00287500 | 4/22/2024 4:17 PM | 287.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
| PXD240510C00290000 | 5/2/2024 7:18 PM | 290 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| PXD240510C00292500 | 4/22/2024 4:03 PM | 292.5 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 12.50% |
| PXD240510C00295000 | 4/12/2024 7:20 PM | 295 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 30 | 12.50% |
| PXD240510C00300000 | 4/12/2024 7:22 PM | 300 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 30 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240510P00230000 | 3/28/2024 7:14 PM | 230 | 2.57 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 57.42% |
| PXD240510P00245000 | 4/22/2024 2:04 PM | 245 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| PXD240510P00250000 | 5/1/2024 5:59 PM | 250 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 12.50% |
| PXD240510P00255000 | 5/2/2024 3:49 PM | 255 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 12.50% |
| PXD240510P00257500 | 4/26/2024 2:24 PM | 257.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| PXD240510P00260000 | 5/2/2024 6:30 PM | 260 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 35 | 6.25% |
| PXD240510P00265000 | 5/2/2024 3:49 PM | 265 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 50 | 3.13% |
| PXD240510P00270000 | 5/2/2024 7:50 PM | 270 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 6 | 0.00% |
Related Tickers
DVN Devon Energy Corporation
50.54
+0.40%
FANG Diamondback Energy, Inc.
201.50
+1.96%
EOG EOG Resources, Inc.
130.02
-1.35%
CTRA Coterra Energy Inc.
28.19
+3.79%
COP ConocoPhillips
122.23
-0.02%
APA APA Corporation
29.26
+0.27%
MRO Marathon Oil Corporation
26.34
+0.96%
OXY Occidental Petroleum Corporation
64.39
-0.42%
HES Hess Corporation
158.86
+0.19%
CHK Chesapeake Energy Corporation
86.67
-0.14%