NYSE - Nasdaq Real Time Price • USD
Pioneer Natural Resources Company (PXD)
As of 10:15 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426C00230000 | 4/11/2024 2:26 PM | 230 | 43.20 | 35.40 | 42.30 | 0.00 | 0.00% | 2 | 0 | 243.21% |
| PXD240426C00235000 | 3/14/2024 2:39 PM | 235 | 15.00 | 31.00 | 40.60 | 0.00 | 0.00% | 1 | 1 | 278.32% |
| PXD240426C00240000 | 4/19/2024 2:09 PM | 240 | 32.00 | 24.20 | 31.40 | 0.00 | 0.00% | 1 | 8 | 151.17% |
| PXD240426C00245000 | 4/17/2024 5:23 PM | 245 | 21.63 | 19.00 | 26.80 | 0.00 | 0.00% | 2 | 3 | 132.72% |
| PXD240426C00247500 | 4/19/2024 3:49 PM | 247.5 | 24.45 | 15.90 | 24.20 | 0.00 | 0.00% | 16 | 16 | 106.54% |
| PXD240426C00250000 | 4/25/2024 4:41 PM | 250 | 25.10 | 14.80 | 22.10 | 0.00 | 0.00% | 6 | 35 | 127.34% |
| PXD240426C00252500 | 4/19/2024 6:07 PM | 252.5 | 18.30 | 11.50 | 20.00 | 0.00 | 0.00% | 2 | 12 | 108.59% |
| PXD240426C00255000 | 4/19/2024 5:18 PM | 255 | 14.18 | 8.60 | 16.60 | -1.98 | -12.25% | 1 | 33 | 75.49% |
| PXD240426C00260000 | 4/25/2024 2:37 PM | 260 | 14.50 | 4.10 | 11.60 | 0.00 | 0.00% | 4 | 62 | 58.79% |
| PXD240426C00265000 | 4/25/2024 4:18 PM | 265 | 6.18 | 0.10 | 7.10 | -0.12 | -1.90% | 3 | 20 | 109.13% |
| PXD240426C00267500 | 4/23/2024 2:30 PM | 267.5 | 9.20 | 0.35 | 4.60 | 0.00 | 0.00% | 1 | 13 | 87.06% |
| PXD240426C00270000 | 4/26/2024 1:57 PM | 270 | 0.72 | 0.45 | 0.80 | -5.68 | -74.93% | 5 | 278 | 34.82% |
| PXD240426C00272500 | 4/26/2024 1:33 PM | 272.5 | 0.50 | 0.15 | 0.95 | -4.61 | -90.22% | 85 | 35 | 51.81% |
| PXD240426C00275000 | 4/25/2024 4:48 PM | 275 | 2.05 | 0.05 | 1.10 | 0.00 | 0.00% | 6 | 119 | 53.81% |
| PXD240426C00277500 | 4/25/2024 7:17 PM | 277.5 | 1.41 | 0.05 | 2.60 | 0.00 | 0.00% | 5 | 40 | 85.99% |
| PXD240426C00280000 | 4/25/2024 6:56 PM | 280 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 21 | 151 | 80.71% |
| PXD240426C00282500 | 4/26/2024 1:51 PM | 282.5 | 0.05 | 0.10 | 0.50 | -0.75 | -88.24% | 18 | 81 | 71.78% |
| PXD240426C00285000 | 4/25/2024 6:08 PM | 285 | 0.15 | 0.15 | 4.30 | -0.10 | -40.00% | 2 | 30 | 144.19% |
| PXD240426C00290000 | 4/22/2024 6:32 PM | 290 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 14 | 23 | 164.55% |
| PXD240426C00295000 | 4/15/2024 2:37 PM | 295 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 185.50% |
| PXD240426C00300000 | 4/12/2024 4:28 PM | 300 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 10 | 205.42% |
| PXD240426C00310000 | 4/16/2024 3:02 PM | 310 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 242.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240426P00225000 | 3/11/2024 3:04 PM | 225 | 1.63 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 3 | 243.65% |
| PXD240426P00230000 | 4/17/2024 4:52 PM | 230 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 10 | 253.52% |
| PXD240426P00235000 | 3/25/2024 4:01 PM | 235 | 0.57 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 4 | 137.50% |
| PXD240426P00240000 | 3/25/2024 3:43 PM | 240 | 0.73 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 45 | 200.54% |
| PXD240426P00245000 | 4/25/2024 3:59 PM | 245 | 1.47 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 173.73% |
| PXD240426P00250000 | 4/15/2024 3:04 PM | 250 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 11 | 146.48% |
| PXD240426P00252500 | 4/22/2024 6:32 PM | 252.5 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 10 | 132.52% |
| PXD240426P00255000 | 4/10/2024 4:12 PM | 255 | 0.74 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 14 | 118.26% |
| PXD240426P00257500 | 4/17/2024 3:17 PM | 257.5 | 1.00 | 0.00 | 4.30 | 0.00 | 0.00% | - | 5 | 103.61% |
| PXD240426P00260000 | 4/22/2024 6:38 PM | 260 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 22 | 88.38% |
| PXD240426P00262500 | 4/23/2024 6:28 PM | 262.5 | 0.26 | 0.15 | 3.00 | 0.00 | 0.00% | 2 | 107 | 60.55% |
| PXD240426P00265000 | 4/25/2024 6:31 PM | 265 | 0.30 | 0.25 | 0.65 | 0.00 | 0.00% | 69 | 92 | 25.66% |
| PXD240426P00267500 | 4/26/2024 1:33 PM | 267.5 | 0.80 | 0.40 | 4.10 | -1.70 | -68.00% | 24 | 14 | 68.65% |
| PXD240426P00270000 | 4/26/2024 1:30 PM | 270 | 0.95 | 0.95 | 5.60 | -0.27 | -22.13% | 10 | 30 | 69.63% |
| PXD240426P00272500 | 4/24/2024 3:36 PM | 272.5 | 1.85 | 0.80 | 8.90 | 0.00 | 0.00% | 4 | 26 | 101.51% |
| PXD240426P00275000 | 4/25/2024 1:52 PM | 275 | 3.00 | 3.50 | 11.40 | 0.00 | 0.00% | 2 | 13 | 117.19% |
| PXD240426P00280000 | 4/12/2024 3:03 PM | 280 | 5.25 | 8.50 | 16.30 | 0.00 | 0.00% | 1 | 1 | 143.51% |
Related Tickers
FANG Diamondback Energy, Inc.
205.57
-0.74%
DVN Devon Energy Corporation
52.30
-0.60%
EOG EOG Resources, Inc.
135.10
-0.19%
HES Hess Corporation
160.22
-0.76%
CTRA Coterra Energy Inc.
28.19
-0.84%
COP ConocoPhillips
129.82
-0.23%
EQT EQT Corporation
39.67
-1.83%
CHK Chesapeake Energy Corporation
90.91
-0.61%
MRO Marathon Oil Corporation
27.67
-0.27%
OXY Occidental Petroleum Corporation
67.32
-0.83%