NYSE - Delayed Quote • USD
Pioneer Natural Resources Company (PXD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503C00240000 | 4/22/2024 2:34 PM | 240 | 31.90 | 24.90 | 33.40 | 0.00 | 0.00% | 2 | 3 | 104.49% |
| PXD240503C00250000 | 4/3/2024 5:31 PM | 250 | 21.29 | 15.10 | 23.70 | 0.00 | 0.00% | 2 | 0 | 83.62% |
| PXD240503C00255000 | 4/26/2024 5:10 PM | 255 | 14.67 | 11.00 | 19.00 | -5.43 | -27.01% | 2 | 12 | 73.71% |
| PXD240503C00262500 | 4/17/2024 4:40 PM | 262.5 | 7.50 | 4.60 | 11.90 | 0.00 | 0.00% | - | 7 | 56.76% |
| PXD240503C00265000 | 4/26/2024 7:07 PM | 265 | 7.10 | 5.70 | 7.20 | -0.50 | -6.58% | 5 | 0 | 34.11% |
| PXD240503C00270000 | 4/26/2024 4:21 PM | 270 | 2.35 | 2.35 | 3.80 | -6.35 | -72.99% | 22 | 11 | 29.16% |
| PXD240503C00272500 | 4/26/2024 7:36 PM | 272.5 | 2.75 | 1.05 | 6.20 | -3.86 | -58.40% | 32 | 7 | 52.72% |
| PXD240503C00275000 | 4/26/2024 5:28 PM | 275 | 1.50 | 1.25 | 2.00 | -3.65 | -70.87% | 102 | 30 | 29.31% |
| PXD240503C00277500 | 4/26/2024 7:36 PM | 277.5 | 1.01 | 0.00 | 2.00 | -1.95 | -65.88% | 12 | 101 | 34.58% |
| PXD240503C00280000 | 4/26/2024 3:18 PM | 280 | 0.35 | 0.00 | 1.00 | -2.55 | -87.93% | 1 | 59 | 30.08% |
| PXD240503C00282500 | 4/23/2024 6:24 PM | 282.5 | 0.25 | 0.20 | 2.40 | -1.75 | -87.50% | 1 | 12 | 47.75% |
| PXD240503C00285000 | 4/24/2024 7:23 PM | 285 | 1.35 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 42 | 32.89% |
| PXD240503C00290000 | 4/17/2024 4:15 PM | 290 | 0.48 | 0.05 | 4.60 | 0.00 | 0.00% | 5 | 9 | 60.40% |
| PXD240503C00292500 | 4/24/2024 2:59 PM | 292.5 | 0.25 | 0.05 | 4.50 | 0.00 | 0.00% | 1 | 62 | 64.03% |
| PXD240503C00300000 | 4/12/2024 2:14 PM | 300 | 0.88 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 74.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240503P00215000 | 4/16/2024 5:21 PM | 215 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 50 | 128.83% |
| PXD240503P00250000 | 4/26/2024 7:57 PM | 250 | 0.30 | 0.00 | 0.60 | -0.25 | -45.45% | 3 | 73 | 39.40% |
| PXD240503P00255000 | 4/26/2024 3:42 PM | 255 | 0.68 | 0.05 | 0.45 | -4.07 | -85.68% | 18 | 2 | 28.83% |
| PXD240503P00257500 | 4/26/2024 2:21 PM | 257.5 | 2.34 | 0.05 | 1.10 | 1.94 | 485.00% | 18 | 15 | 32.89% |
| PXD240503P00260000 | 4/26/2024 3:54 PM | 260 | 1.00 | 0.05 | 1.70 | 0.50 | 100.00% | 7 | 102 | 33.64% |
| PXD240503P00262500 | 4/26/2024 7:36 PM | 262.5 | 0.80 | 0.10 | 2.70 | -0.20 | -20.00% | 23 | 9 | 36.01% |
| PXD240503P00265000 | 4/26/2024 7:22 PM | 265 | 1.22 | 0.30 | 5.60 | 0.35 | 40.23% | 1 | 51 | 50.01% |
| PXD240503P00267500 | 4/26/2024 7:48 PM | 267.5 | 1.87 | 1.00 | 3.60 | 0.19 | 11.31% | 36 | 1 | 28.69% |
| PXD240503P00270000 | 4/26/2024 7:48 PM | 270 | 2.96 | 0.05 | 6.80 | 1.06 | 55.79% | 11 | 5 | 41.79% |
| PXD240503P00272500 | 4/15/2024 2:19 PM | 272.5 | 6.10 | 1.05 | 7.20 | 0.00 | 0.00% | - | 1 | 34.67% |
| PXD240503P00275000 | 4/18/2024 5:36 PM | 275 | 9.21 | 2.70 | 11.20 | 0.00 | 0.00% | - | 1 | 51.61% |
| PXD240503P00282500 | 4/26/2024 2:15 PM | 282.5 | 11.50 | 9.60 | 18.40 | -1.10 | -8.73% | 1 | 1 | 66.77% |
Related Tickers
FANG Diamondback Energy, Inc.
207.76
+0.32%
DVN Devon Energy Corporation
52.71
+0.19%
EOG EOG Resources, Inc.
135.70
+0.25%
HES Hess Corporation
162.53
+0.67%
CTRA Coterra Energy Inc.
28.29
-0.49%
COP ConocoPhillips
130.24
+0.10%
EQT EQT Corporation
40.61
+0.49%
CHK Chesapeake Energy Corporation
92.06
+0.65%
MRO Marathon Oil Corporation
27.77
+0.11%
OXY Occidental Petroleum Corporation
67.78
-0.15%