Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331C00150000 | 2023-03-14 2:03PM EDT | 150.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230331C00175000 | 2023-03-16 10:06AM EDT | 175.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230331C00180000 | 2023-03-24 1:38PM EDT | 180.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PXD230331C00182500 | 2023-03-24 10:46AM EDT | 182.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230331C00185000 | 2023-03-21 3:06PM EDT | 185.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD230331C00187500 | 2023-03-24 12:13PM EDT | 187.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD230331C00190000 | 2023-03-24 3:41PM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PXD230331C00192500 | 2023-03-24 3:59PM EDT | 192.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| PXD230331C00195000 | 2023-03-24 3:59PM EDT | 195.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| PXD230331C00197500 | 2023-03-24 3:21PM EDT | 197.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PXD230331C00200000 | 2023-03-24 3:57PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| PXD230331C00202500 | 2023-03-24 3:43PM EDT | 202.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PXD230331C00205000 | 2023-03-24 3:56PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PXD230331C00207500 | 2023-03-23 9:30AM EDT | 207.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230331C00210000 | 2023-03-24 3:55PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PXD230331C00212500 | 2023-03-15 2:00PM EDT | 212.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PXD230331C00215000 | 2023-03-24 3:06PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PXD230331C00220000 | 2023-03-22 1:29PM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PXD230331C00225000 | 2023-03-22 1:56PM EDT | 225.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PXD230331C00230000 | 2023-03-10 4:35PM EDT | 230.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PXD230331C00235000 | 2023-03-20 10:00AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD230331C00240000 | 2023-03-01 11:52AM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD230331C00245000 | 2023-03-22 3:05PM EDT | 245.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD230331C00250000 | 2023-03-20 2:11PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PXD230331C00255000 | 2023-02-13 4:45PM EDT | 255.00 | 2.55 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 160.45% |
| PXD230331C00260000 | 2023-02-14 12:20PM EDT | 260.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 10 | 199.56% |
| PXD230331C00265000 | 2023-03-02 3:46PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD230331C00270000 | 2023-03-02 1:39PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PXD230331C00275000 | 2023-02-22 2:05PM EDT | 275.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 110.16% |
| PXD230331C00285000 | 2023-02-23 10:46AM EDT | 285.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 1 | 240.43% |
| PXD230331C00290000 | 2023-02-17 12:53PM EDT | 290.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 247.90% |
| PXD230331C00300000 | 2023-02-22 3:44PM EDT | 300.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 14 | 3 | 262.31% |
| PXD230331C00305000 | 2023-02-22 3:42PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 50.00% |
| PXD230331C00315000 | 2023-02-15 11:27AM EDT | 315.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 71 | 164.06% |
| PXD230331C00320000 | 2023-02-17 1:48PM EDT | 320.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 18 | 97 | 189.26% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331P00145000 | 2023-03-21 2:40PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD230331P00146000 | 2023-03-21 2:40PM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PXD230331P00150000 | 2023-03-24 9:52AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PXD230331P00155000 | 2023-02-14 12:35PM EDT | 155.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 123.54% |
| PXD230331P00160000 | 2023-03-24 10:39AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD230331P00162500 | 2023-03-24 3:47PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PXD230331P00165000 | 2023-03-21 10:41AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD230331P00170000 | 2023-03-24 3:49PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD230331P00172500 | 2023-03-24 3:15PM EDT | 172.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PXD230331P00175000 | 2023-03-24 3:46PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PXD230331P00177500 | 2023-03-24 1:28PM EDT | 177.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD230331P00180000 | 2023-03-24 3:11PM EDT | 180.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PXD230331P00182500 | 2023-03-24 3:11PM EDT | 182.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD230331P00185000 | 2023-03-24 3:33PM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| PXD230331P00187500 | 2023-03-24 3:58PM EDT | 187.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PXD230331P00190000 | 2023-03-24 3:57PM EDT | 190.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| PXD230331P00192500 | 2023-03-24 3:36PM EDT | 192.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD230331P00195000 | 2023-03-24 3:29PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PXD230331P00197500 | 2023-03-24 12:08PM EDT | 197.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD230331P00200000 | 2023-03-24 3:55PM EDT | 200.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD230331P00202500 | 2023-03-21 10:33AM EDT | 202.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230331P00205000 | 2023-03-24 3:39PM EDT | 205.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD230331P00210000 | 2023-03-20 9:30AM EDT | 210.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230331P00212500 | 2023-03-16 11:44AM EDT | 212.50 | 29.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230331P00215000 | 2023-03-15 9:40AM EDT | 215.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD230331P00220000 | 2023-03-20 1:13PM EDT | 220.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230331P00225000 | 2023-02-24 4:18PM EDT | 225.00 | 31.20 | 30.00 | 35.70 | 0.00 | - | 1 | 5 | 60.94% |
| PXD230331P00230000 | 2023-03-20 1:13PM EDT | 230.00 | 42.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
