Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209C00205000 | 2022-11-28 3:22PM EST | 205.00 | 40.35 | 8.30 | 10.10 | 0.00 | - | - | 0 | 56.35% |
| PXD221209C00210000 | 2022-12-09 3:42PM EST | 210.00 | 4.70 | 3.40 | 4.80 | -6.30 | -57.27% | 12 | 0 | 51.03% |
| PXD221209C00220000 | 2022-12-09 2:51PM EST | 220.00 | 0.05 | 0.00 | 0.05 | -2.45 | -98.00% | 64 | 4 | 29.69% |
| PXD221209C00230000 | 2022-12-09 2:31PM EST | 230.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 67 | 179 | 69.92% |
| PXD221209C00232500 | 2022-12-09 12:55PM EST | 232.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 112 | 67.19% |
| PXD221209C00235000 | 2022-12-09 2:32PM EST | 235.00 | 0.25 | 0.00 | 0.25 | +0.10 | +66.67% | 17 | 89 | 94.53% |
| PXD221209C00237500 | 2022-12-08 3:47PM EST | 237.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 75 | 151 | 109.38% |
| PXD221209C00240000 | 2022-12-09 9:50AM EST | 240.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 21 | 139 | 111.72% |
| PXD221209C00242500 | 2022-12-08 3:55PM EST | 242.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 13 | 153 | 170.90% |
| PXD221209C00245000 | 2022-12-09 1:06PM EST | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 142 | 103.13% |
| PXD221209C00247500 | 2022-12-08 3:12PM EST | 247.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 29 | 114 | 143.75% |
| PXD221209C00250000 | 2022-12-09 3:12PM EST | 250.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 495 | 117.19% |
| PXD221209C00252500 | 2022-12-09 10:22AM EST | 252.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 223 | 123.44% |
| PXD221209C00255000 | 2022-12-09 9:57AM EST | 255.00 | 0.04 | 0.00 | 0.55 | -0.06 | -60.00% | 1 | 242 | 180.66% |
| PXD221209C00257500 | 2022-12-08 9:34AM EST | 257.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 72 | 208.59% |
| PXD221209C00260000 | 2022-12-09 11:36AM EST | 260.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 107 | 182.81% |
| PXD221209C00262500 | 2022-12-07 10:21AM EST | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 112 | 148.44% |
| PXD221209C00265000 | 2022-12-08 10:33AM EST | 265.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 378 | 154.69% |
| PXD221209C00267500 | 2022-12-08 10:44AM EST | 267.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 0 | 268.36% |
| PXD221209C00270000 | 2022-12-06 12:33PM EST | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 295.12% |
| PXD221209C00275000 | 2022-12-06 10:31AM EST | 275.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 118 | 309.28% |
| PXD221209C00280000 | 2022-11-22 10:50AM EST | 280.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 9 | 0 | 329.30% |
| PXD221209C00285000 | 2022-12-01 3:32PM EST | 285.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 200.00% |
| PXD221209C00290000 | 2022-11-03 1:57PM EST | 290.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 336.33% |
| PXD221209C00300000 | 2022-12-06 1:24PM EST | 300.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 378.22% |
| PXD221209C00310000 | 2022-11-14 12:01AM EST | 310.00 | 0.13 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 406.45% |
| PXD221209C00340000 | 2022-11-02 9:52AM EST | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 588.57% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209P00140000 | 2022-11-30 1:50PM EST | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 390 | 296.88% |
| PXD221209P00150000 | 2022-11-21 11:46AM EST | 150.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 10 | 15 | 461.72% |
| PXD221209P00155000 | 2022-11-28 9:44AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 229.69% |
| PXD221209P00160000 | 2022-12-07 10:52AM EST | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 124 | 648 | 209.38% |
| PXD221209P00165000 | 2022-12-07 11:33AM EST | 165.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 42 | 223.44% |
| PXD221209P00170000 | 2022-11-28 11:18AM EST | 170.00 | 0.05 | 0.00 | 3.20 | 0.00 | - | - | 10 | 342.19% |
| PXD221209P00175000 | 2022-11-28 11:20AM EST | 175.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 40 | 0 | 150.00% |
| PXD221209P00180000 | 2022-11-14 12:01AM EST | 180.00 | 0.29 | 0.00 | 0.90 | 0.00 | - | - | 0 | 202.73% |
| PXD221209P00185000 | 2022-11-07 10:41AM EST | 185.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 85 | 8 | 112.50% |
| PXD221209P00190000 | 2022-11-10 10:04AM EST | 190.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 2 | 8 | 124.41% |
| PXD221209P00195000 | 2022-12-02 3:00PM EST | 195.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 13 | 19 | 123.83% |
| PXD221209P00200000 | 2022-12-08 3:13PM EST | 200.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 23 | 52 | 73.44% |
| PXD221209P00205000 | 2022-12-08 1:16PM EST | 205.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 201 | 226 | 42.97% |
| PXD221209P00210000 | 2022-12-09 1:41PM EST | 210.00 | 0.01 | 0.00 | 0.40 | -0.09 | -90.00% | 1 | 64 | 38.48% |
| PXD221209P00212500 | 2022-12-09 2:49PM EST | 212.50 | 0.06 | 0.00 | 0.30 | -0.24 | -80.00% | 21 | 140 | 19.04% |
| PXD221209P00215000 | 2022-12-09 3:58PM EST | 215.00 | 0.88 | 0.40 | 1.50 | +0.39 | +79.59% | 187 | 171 | 20.41% |
| PXD221209P00217500 | 2022-12-09 3:55PM EST | 217.50 | 3.45 | 2.70 | 4.00 | +2.47 | +252.04% | 359 | 284 | 37.94% |
| PXD221209P00220000 | 2022-12-09 3:46PM EST | 220.00 | 5.50 | 5.20 | 6.50 | +3.90 | +243.75% | 74 | 226 | 52.83% |
| PXD221209P00222500 | 2022-12-09 3:59PM EST | 222.50 | 8.50 | 7.60 | 9.00 | +5.50 | +183.33% | 333 | 387 | 66.41% |
| PXD221209P00225000 | 2022-12-09 3:41PM EST | 225.00 | 10.29 | 10.30 | 11.40 | +5.59 | +118.94% | 17 | 257 | 74.41% |
| PXD221209P00227500 | 2022-12-09 2:14PM EST | 227.50 | 13.20 | 12.80 | 14.00 | +6.40 | +94.12% | 4 | 64 | 91.31% |
| PXD221209P00230000 | 2022-12-09 3:41PM EST | 230.00 | 15.22 | 15.20 | 16.50 | +9.12 | +149.51% | 33 | 106 | 102.83% |
| PXD221209P00232500 | 2022-12-09 2:08PM EST | 232.50 | 18.00 | 17.50 | 19.00 | +10.00 | +125.00% | 7 | 33 | 114.06% |
| PXD221209P00235000 | 2022-12-09 2:01PM EST | 235.00 | 20.66 | 20.20 | 22.10 | +9.06 | +78.10% | 30 | 0 | 97.46% |
| PXD221209P00237500 | 2022-12-09 11:33AM EST | 237.50 | 20.20 | 22.80 | 24.30 | +7.90 | +64.23% | 7 | 61 | 89.84% |
| PXD221209P00240000 | 2022-12-09 3:59PM EST | 240.00 | 26.60 | 24.60 | 26.60 | +10.55 | +65.73% | 17 | 0 | 151.86% |
| PXD221209P00242500 | 2022-12-06 2:34PM EST | 242.50 | 25.64 | 26.80 | 29.30 | +8.84 | +52.62% | 1 | 16 | 173.63% |
| PXD221209P00245000 | 2022-12-09 2:17PM EST | 245.00 | 30.60 | 30.10 | 31.70 | +13.85 | +82.69% | 1 | 23 | 178.22% |
| PXD221209P00247500 | 2022-12-07 3:06PM EST | 247.50 | 19.55 | 32.60 | 34.40 | 0.00 | - | 10 | 0 | 50.00% |
| PXD221209P00250000 | 2022-12-06 10:42AM EST | 250.00 | 24.00 | 34.80 | 36.90 | 0.00 | - | 1 | 9 | 209.86% |
| PXD221209P00252500 | 2022-12-08 10:09AM EST | 252.50 | 21.62 | 35.70 | 40.70 | 0.00 | - | 10 | 0 | 279.88% |
| PXD221209P00255000 | 2022-12-06 1:17PM EST | 255.00 | 30.87 | 39.90 | 42.10 | 0.00 | - | 7 | 6 | 50.00% |
| PXD221209P00260000 | 2022-11-21 9:40AM EST | 260.00 | 20.70 | 44.60 | 46.90 | 0.00 | - | 2 | 0 | 248.24% |
| PXD221209P00265000 | 2022-12-02 2:34PM EST | 265.00 | 25.81 | 50.10 | 51.90 | 0.00 | - | 5 | 0 | 100.00% |
| PXD221209P00267500 | 2022-11-28 2:07PM EST | 267.50 | 27.97 | 52.40 | 54.50 | 0.00 | - | - | 0 | 281.64% |
| PXD221209P00270000 | 2022-11-28 12:19PM EST | 270.00 | 29.07 | 54.80 | 57.20 | 0.00 | - | - | 0 | 100.00% |
| PXD221209P00272500 | 2022-11-28 2:07PM EST | 272.50 | 32.87 | 57.60 | 59.50 | 0.00 | - | - | 0 | 185.94% |
| PXD221209P00290000 | 2022-11-04 9:47AM EST | 290.00 | 37.30 | 49.20 | 52.40 | 0.00 | - | 2 | 0 | 0.00% |
| PXD221209P00315000 | 2022-10-31 9:23AM EST | 315.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
