Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812C00190000 | 2022-07-22 10:44AM EDT | 190.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220812C00195000 | 2022-08-02 10:43AM EDT | 195.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220812C00197500 | 2022-08-02 10:43AM EDT | 197.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220812C00200000 | 2022-08-02 10:43AM EDT | 200.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220812C00202500 | 2022-08-02 3:18PM EDT | 202.50 | 27.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220812C00205000 | 2022-08-03 11:08AM EDT | 205.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD220812C00207500 | 2022-08-02 10:47AM EDT | 207.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220812C00210000 | 2022-08-08 2:51PM EDT | 210.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD220812C00212500 | 2022-08-02 10:43AM EDT | 212.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220812C00215000 | 2022-08-08 9:32AM EDT | 215.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220812C00217500 | 2022-08-08 3:17PM EDT | 217.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| PXD220812C00220000 | 2022-08-08 3:52PM EDT | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| PXD220812C00222500 | 2022-08-08 2:20PM EDT | 222.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| PXD220812C00225000 | 2022-08-08 3:49PM EDT | 225.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| PXD220812C00227500 | 2022-08-08 2:12PM EDT | 227.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| PXD220812C00230000 | 2022-08-08 3:16PM EDT | 230.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| PXD220812C00232500 | 2022-08-08 2:53PM EDT | 232.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PXD220812C00235000 | 2022-08-08 2:13PM EDT | 235.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| PXD220812C00237500 | 2022-08-05 10:27AM EDT | 237.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220812C00240000 | 2022-08-08 2:51PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220812C00242500 | 2022-08-05 3:44PM EDT | 242.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PXD220812C00245000 | 2022-08-08 1:12PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PXD220812C00247500 | 2022-08-05 1:49PM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PXD220812C00250000 | 2022-08-08 12:29PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| PXD220812C00252500 | 2022-08-08 1:14PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PXD220812C00255000 | 2022-08-02 12:42PM EDT | 255.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PXD220812C00257500 | 2022-08-04 12:34PM EDT | 257.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PXD220812C00260000 | 2022-08-08 3:49PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PXD220812C00265000 | 2022-08-08 3:38PM EDT | 265.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PXD220812C00275000 | 2022-07-29 3:32PM EDT | 275.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD220812C00340000 | 2022-08-08 9:55AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220812P00140000 | 2022-08-08 10:05AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| PXD220812P00145000 | 2022-08-01 10:10AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| PXD220812P00150000 | 2022-08-08 12:22PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PXD220812P00155000 | 2022-08-01 10:09AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PXD220812P00160000 | 2022-08-01 10:08AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PXD220812P00165000 | 2022-08-01 10:08AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PXD220812P00170000 | 2022-07-20 10:00AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PXD220812P00175000 | 2022-08-08 3:38PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PXD220812P00180000 | 2022-08-08 3:40PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PXD220812P00185000 | 2022-08-08 2:36PM EDT | 185.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 83.20% |
| PXD220812P00187500 | 2022-08-05 11:32AM EDT | 187.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220812P00190000 | 2022-08-08 3:37PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220812P00192500 | 2022-08-08 10:32AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PXD220812P00195000 | 2022-08-08 3:40PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PXD220812P00197500 | 2022-08-08 3:34PM EDT | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PXD220812P00200000 | 2022-08-08 2:47PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PXD220812P00202500 | 2022-08-08 2:36PM EDT | 202.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD220812P00205000 | 2022-08-08 1:19PM EDT | 205.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD220812P00207500 | 2022-08-08 3:45PM EDT | 207.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD220812P00210000 | 2022-08-08 3:53PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| PXD220812P00212500 | 2022-08-08 12:11PM EDT | 212.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| PXD220812P00215000 | 2022-08-08 3:37PM EDT | 215.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| PXD220812P00217500 | 2022-08-08 11:36AM EDT | 217.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PXD220812P00220000 | 2022-08-08 3:03PM EDT | 220.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PXD220812P00222500 | 2022-08-05 3:35PM EDT | 222.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PXD220812P00225000 | 2022-08-08 11:18AM EDT | 225.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220812P00227500 | 2022-08-02 1:30PM EDT | 227.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220812P00230000 | 2022-08-04 9:34AM EDT | 230.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220812P00235000 | 2022-08-08 10:04AM EDT | 235.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220812P00237500 | 2022-07-28 12:42PM EDT | 237.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220812P00240000 | 2022-07-22 1:32PM EDT | 240.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD220812P00250000 | 2022-08-02 10:46AM EDT | 250.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PXD220812P00270000 | 2022-07-15 2:08PM EDT | 270.00 | 63.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
