New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.22+3.04 (+1.61%)
At close: 04:00PM EDT
193.57 +1.35 (+0.70%)
Pre-market: 04:10AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331C001500002023-03-14 2:03PM EDT150.0047.000.000.000.00--00.00%
PXD230331C001750002023-03-16 10:06AM EDT175.0010.200.000.000.00--00.00%
PXD230331C001800002023-03-24 1:38PM EDT180.0013.300.000.000.00-800.00%
PXD230331C001825002023-03-24 10:46AM EDT182.508.200.000.000.00-100.00%
PXD230331C001850002023-03-21 3:06PM EDT185.0011.300.000.000.00-200.00%
PXD230331C001875002023-03-24 12:13PM EDT187.507.250.000.000.00-1000.00%
PXD230331C001900002023-03-24 3:41PM EDT190.005.300.000.000.00-3300.00%
PXD230331C001925002023-03-24 3:59PM EDT192.503.590.000.000.00-7400.39%
PXD230331C001950002023-03-24 3:59PM EDT195.002.550.000.000.00-10503.13%
PXD230331C001975002023-03-24 3:21PM EDT197.501.750.000.000.00-2606.25%
PXD230331C002000002023-03-24 3:57PM EDT200.000.950.000.000.00-6706.25%
PXD230331C002025002023-03-24 3:43PM EDT202.500.680.000.000.00-22012.50%
PXD230331C002050002023-03-24 3:56PM EDT205.000.300.000.000.00-17012.50%
PXD230331C002075002023-03-23 9:30AM EDT207.500.840.000.000.00-1012.50%
PXD230331C002100002023-03-24 3:55PM EDT210.000.100.000.000.00-23012.50%
PXD230331C002125002023-03-15 2:00PM EDT212.500.350.000.000.00--025.00%
PXD230331C002150002023-03-24 3:06PM EDT215.000.300.000.000.00-10025.00%
PXD230331C002200002023-03-22 1:29PM EDT220.000.350.000.000.00-18025.00%
PXD230331C002250002023-03-22 1:56PM EDT225.000.230.000.000.00-2025.00%
PXD230331C002300002023-03-10 4:35PM EDT230.000.910.000.000.00-2025.00%
PXD230331C002350002023-03-20 10:00AM EDT235.000.050.000.000.00-1050.00%
PXD230331C002400002023-03-01 11:52AM EDT240.002.000.000.000.00-1050.00%
PXD230331C002450002023-03-22 3:05PM EDT245.002.100.000.000.00-1050.00%
PXD230331C002500002023-03-20 2:11PM EDT250.000.050.000.000.00-2050.00%
PXD230331C002550002023-02-13 4:45PM EDT255.002.550.002.400.00-12160.45%
PXD230331C002600002023-02-14 12:20PM EDT260.001.350.004.800.00--10199.56%
PXD230331C002650002023-03-02 3:46PM EDT265.000.110.000.000.00-1050.00%
PXD230331C002700002023-03-02 1:39PM EDT270.000.050.000.000.00--050.00%
PXD230331C002750002023-02-22 2:05PM EDT275.000.580.000.050.00-11110.16%
PXD230331C002850002023-02-23 10:46AM EDT285.000.730.004.800.00--1240.43%
PXD230331C002900002023-02-17 12:53PM EDT290.000.400.004.800.00-23247.90%
PXD230331C003000002023-02-22 3:44PM EDT300.000.300.004.800.00-143262.31%
PXD230331C003050002023-02-22 3:42PM EDT305.000.300.000.000.00-201250.00%
PXD230331C003150002023-02-15 11:27AM EDT315.000.600.000.150.00--71164.06%
PXD230331C003200002023-02-17 1:48PM EDT320.000.100.000.400.00-1897189.26%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331P001450002023-03-21 2:40PM EDT145.000.050.000.000.00-1050.00%
PXD230331P001460002023-03-21 2:40PM EDT146.000.250.000.000.00--050.00%
PXD230331P001500002023-03-24 9:52AM EDT150.000.050.000.000.00-2050.00%
PXD230331P001550002023-02-14 12:35PM EDT155.000.500.001.500.00--1123.54%
PXD230331P001600002023-03-24 10:39AM EDT160.000.100.000.000.00-1025.00%
PXD230331P001625002023-03-24 3:47PM EDT162.500.050.000.000.00-9025.00%
PXD230331P001650002023-03-21 10:41AM EDT165.000.200.000.000.00-1025.00%
PXD230331P001700002023-03-24 3:49PM EDT170.000.150.000.000.00-1025.00%
PXD230331P001725002023-03-24 3:15PM EDT172.500.240.000.000.00-2025.00%
PXD230331P001750002023-03-24 3:46PM EDT175.000.300.000.000.00-3025.00%
PXD230331P001775002023-03-24 1:28PM EDT177.500.400.000.000.00-2012.50%
PXD230331P001800002023-03-24 3:11PM EDT180.000.980.000.000.00-8012.50%
PXD230331P001825002023-03-24 3:11PM EDT182.501.180.000.000.00-2012.50%
PXD230331P001850002023-03-24 3:33PM EDT185.001.350.000.000.00-18106.25%
PXD230331P001875002023-03-24 3:58PM EDT187.502.000.000.000.00-906.25%
PXD230331P001900002023-03-24 3:57PM EDT190.002.850.000.000.00-8503.13%
PXD230331P001925002023-03-24 3:36PM EDT192.503.480.000.000.00-400.00%
PXD230331P001950002023-03-24 3:29PM EDT195.004.600.000.000.00-2500.00%
PXD230331P001975002023-03-24 12:08PM EDT197.508.120.000.000.00-400.00%
PXD230331P002000002023-03-24 3:55PM EDT200.009.230.000.000.00-600.00%
PXD230331P002025002023-03-21 10:33AM EDT202.5011.900.000.000.00--00.00%
PXD230331P002050002023-03-24 3:39PM EDT205.0012.700.000.000.00-200.00%
PXD230331P002100002023-03-20 9:30AM EDT210.0028.700.000.000.00-100.00%
PXD230331P002125002023-03-16 11:44AM EDT212.5029.720.000.000.00--00.00%
PXD230331P002150002023-03-15 9:40AM EDT215.0026.100.000.000.00-400.00%
PXD230331P002200002023-03-20 1:13PM EDT220.0032.610.000.000.00-100.00%
PXD230331P002250002023-02-24 4:18PM EDT225.0031.2030.0035.700.00-1560.94%
PXD230331P002300002023-03-20 1:13PM EDT230.0042.610.000.000.00-100.00%