Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231006C00210000 | 2023-09-25 12:53PM EDT | 210.00 | 15.72 | 18.00 | 23.40 | 0.00 | - | 4 | 4 | 57.37% |
| PXD231006C00215000 | 2023-08-29 2:53PM EDT | 215.00 | 23.27 | 17.20 | 22.30 | 0.00 | - | - | 0 | 89.45% |
| PXD231006C00220000 | 2023-09-27 9:32AM EDT | 220.00 | 12.90 | 9.70 | 11.50 | 0.00 | - | 1 | 4 | 43.85% |
| PXD231006C00222500 | 2023-09-26 12:38PM EDT | 222.50 | 8.70 | 8.10 | 8.60 | +0.91 | +11.68% | 1 | 2 | 33.30% |
| PXD231006C00225000 | 2023-09-29 3:58PM EDT | 225.00 | 6.30 | 6.00 | 6.80 | -3.10 | -32.98% | 6 | 47 | 32.91% |
| PXD231006C00227500 | 2023-09-29 3:31PM EDT | 227.50 | 4.60 | 4.30 | 4.90 | -3.07 | -40.03% | 7 | 29 | 29.99% |
| PXD231006C00230000 | 2023-09-29 2:36PM EDT | 230.00 | 3.12 | 2.85 | 3.40 | -3.08 | -49.68% | 93 | 87 | 28.52% |
| PXD231006C00232500 | 2023-09-29 3:51PM EDT | 232.50 | 2.15 | 1.80 | 2.10 | -2.54 | -54.16% | 89 | 315 | 26.42% |
| PXD231006C00235000 | 2023-09-29 3:49PM EDT | 235.00 | 1.25 | 1.00 | 1.30 | -1.90 | -60.32% | 40 | 104 | 26.05% |
| PXD231006C00237500 | 2023-09-29 3:39PM EDT | 237.50 | 0.70 | 0.60 | 0.80 | -1.47 | -67.74% | 69 | 54 | 26.29% |
| PXD231006C00240000 | 2023-09-29 3:49PM EDT | 240.00 | 0.46 | 0.35 | 0.50 | -0.89 | -65.93% | 114 | 422 | 26.98% |
| PXD231006C00242500 | 2023-09-29 2:07PM EDT | 242.50 | 0.26 | 0.20 | 0.30 | -0.54 | -67.50% | 33 | 52 | 27.49% |
| PXD231006C00245000 | 2023-09-29 3:58PM EDT | 245.00 | 0.15 | 0.15 | 0.20 | -0.40 | -72.73% | 57 | 131 | 28.71% |
| PXD231006C00247500 | 2023-09-29 2:06PM EDT | 247.50 | 0.14 | 0.10 | 0.20 | -0.16 | -53.33% | 393 | 69 | 32.23% |
| PXD231006C00250000 | 2023-09-29 3:07PM EDT | 250.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 124 | 66 | 35.60% |
| PXD231006C00255000 | 2023-09-29 3:06PM EDT | 255.00 | 0.22 | 0.05 | 0.40 | +0.18 | +450.00% | 1 | 58 | 48.24% |
| PXD231006C00260000 | 2023-09-29 1:17PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 39.26% |
| PXD231006C00295000 | 2023-08-25 1:08PM EDT | 295.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 137.21% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231006P00200000 | 2023-09-29 3:54PM EDT | 200.00 | 0.27 | 0.00 | 0.40 | +0.06 | +28.57% | 3 | 1 | 53.76% |
| PXD231006P00202500 | 2023-09-22 10:31AM EDT | 202.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 56.84% |
| PXD231006P00210000 | 2023-09-12 10:11AM EDT | 210.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 5 | 4 | 46.73% |
| PXD231006P00212500 | 2023-09-27 9:30AM EDT | 212.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 9 | 40.97% |
| PXD231006P00215000 | 2023-09-29 3:48PM EDT | 215.00 | 0.24 | 0.15 | 0.50 | -0.11 | -31.43% | 5 | 34 | 36.18% |
| PXD231006P00217500 | 2023-09-29 3:16PM EDT | 217.50 | 0.35 | 0.20 | 0.55 | 0.00 | - | 4 | 5 | 32.23% |
| PXD231006P00220000 | 2023-09-29 3:56PM EDT | 220.00 | 0.60 | 0.45 | 0.65 | -0.01 | -1.64% | 3 | 37 | 28.69% |
| PXD231006P00222500 | 2023-09-29 3:43PM EDT | 222.50 | 1.02 | 0.90 | 1.05 | +0.42 | +70.00% | 20 | 44 | 28.05% |
| PXD231006P00225000 | 2023-09-29 3:55PM EDT | 225.00 | 1.32 | 1.35 | 1.75 | +0.57 | +76.00% | 16 | 70 | 28.47% |
| PXD231006P00227500 | 2023-09-29 3:48PM EDT | 227.50 | 2.28 | 1.90 | 2.40 | +1.03 | +82.40% | 17 | 42 | 26.34% |
| PXD231006P00230000 | 2023-09-29 3:54PM EDT | 230.00 | 3.02 | 3.10 | 3.50 | +1.02 | +51.00% | 105 | 80 | 25.76% |
| PXD231006P00232500 | 2023-09-29 3:31PM EDT | 232.50 | 4.60 | 4.30 | 5.00 | +1.78 | +63.12% | 36 | 27 | 26.00% |
| PXD231006P00235000 | 2023-09-29 2:29PM EDT | 235.00 | 6.50 | 6.10 | 6.80 | +2.50 | +62.50% | 11 | 34 | 26.53% |
| PXD231006P00240000 | 2023-09-28 10:17AM EDT | 240.00 | 6.90 | 9.80 | 11.40 | 0.00 | - | 1 | 59 | 33.15% |
| PXD231006P00245000 | 2023-09-05 12:09PM EDT | 245.00 | 5.49 | 14.60 | 16.10 | 0.00 | - | 1 | 0 | 38.04% |
© 2023 Yahoo. All rights reserved.
