New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
205.41-3.58 (-1.71%)
At close: 04:00PM EDT
205.41 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216C001150002022-07-25 11:10AM EDT115.00104.00134.00142.500.00--1319.85%
PXD221216C001600002022-09-01 3:42PM EDT160.0087.070.000.000.00-5200.00%
PXD221216C001700002022-07-29 10:21AM EDT170.0063.5582.8092.000.00-10201.31%
PXD221216C001750002022-09-01 2:34PM EDT175.0073.200.000.000.00-7000.00%
PXD221216C001900002022-09-01 2:34PM EDT190.0060.300.000.000.00-7000.00%
PXD221216C001950002022-08-25 10:20AM EDT195.0064.3422.1030.900.00-2055.67%
PXD221216C002000002022-09-23 3:03PM EDT200.0022.800.000.000.00-400.00%
PXD221216C002050002022-09-26 2:05PM EDT205.0018.800.000.000.00-500.00%
PXD221216C002100002022-09-26 2:52PM EDT210.0017.000.000.000.00-101.56%
PXD221216C002150002022-09-26 1:59PM EDT215.0013.800.000.000.00-1203.13%
PXD221216C002200002022-09-26 2:02PM EDT220.0012.200.000.000.00-1403.13%
PXD221216C002250002022-09-26 2:25PM EDT225.0010.100.000.000.00-3003.13%
PXD221216C002300002022-09-26 1:55PM EDT230.009.000.000.000.00-1006.25%
PXD221216C002350002022-09-23 10:47AM EDT235.009.500.000.000.00-506.25%
PXD221216C002400002022-09-26 2:37PM EDT240.006.660.000.000.00-206.25%
PXD221216C002450002022-09-26 2:11PM EDT245.005.320.000.000.00-506.25%
PXD221216C002500002022-09-26 2:24PM EDT250.004.600.000.000.00-106.25%
PXD221216C002550002022-09-26 3:09PM EDT255.004.150.000.000.00-1012.50%
PXD221216C002600002022-09-26 3:53PM EDT260.003.500.000.000.00-2012.50%
PXD221216C002650002022-09-26 3:40PM EDT265.004.000.000.000.00-2012.50%
PXD221216C002700002022-09-23 10:20AM EDT270.003.400.000.000.00-2012.50%
PXD221216C002750002022-09-23 3:13PM EDT275.002.500.000.000.00-5012.50%
PXD221216C002800002022-09-26 11:00AM EDT280.001.980.000.000.00-12012.50%
PXD221216C002850002022-09-23 9:30AM EDT285.002.000.000.000.00-1012.50%
PXD221216C002900002022-09-23 9:44AM EDT290.001.400.000.000.00-10012.50%
PXD221216C002950002022-09-26 2:11PM EDT295.001.500.000.000.00-3012.50%
PXD221216C003000002022-09-19 1:41PM EDT300.002.500.000.000.00-2012.50%
PXD221216C003050002022-09-15 1:08PM EDT305.003.880.000.000.00-3012.50%
PXD221216C003100002022-09-23 9:58AM EDT310.000.700.000.000.00-1012.50%
PXD221216C003150002022-09-14 10:08AM EDT315.003.300.000.000.00-1012.50%
PXD221216C003200002022-09-02 1:00PM EDT320.003.590.000.000.00-2025.00%
PXD221216C003250002022-08-15 10:16AM EDT325.000.101.303.600.00-3065.89%
PXD221216C003300002022-09-15 3:52PM EDT330.001.400.000.000.00-9025.00%
PXD221216C003350002022-09-14 10:11AM EDT335.001.850.000.000.00-3025.00%
PXD221216C003400002022-08-24 10:20AM EDT340.001.910.004.800.00-156070.19%
PXD221216C003450002022-08-26 10:14AM EDT345.001.460.004.800.00-83671.66%
PXD221216C003500002022-09-06 9:49AM EDT350.001.420.000.000.00-3025.00%
PXD221216C003550002022-09-14 1:36PM EDT355.000.750.000.000.00-4025.00%
PXD221216C003600002022-05-31 10:04AM EDT360.006.600.004.800.00--175.89%
PXD221216C003700002022-08-15 10:19AM EDT370.000.050.000.000.00-11225.00%
PXD221216C003800002022-08-29 10:21AM EDT380.000.640.000.000.00-6025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P001150002022-07-27 9:31AM EDT115.000.350.004.800.00--188.89%
PXD221216P001200002022-08-05 9:31AM EDT120.000.450.004.800.00-1383.47%
PXD221216P001250002022-08-04 9:31AM EDT125.000.350.004.800.00-1278.25%
PXD221216P001300002022-09-23 12:47PM EDT130.001.000.000.000.00-48025.00%
PXD221216P001350002022-09-26 3:57PM EDT135.001.250.000.000.00-1025.00%
PXD221216P001400002022-09-26 9:30AM EDT140.001.300.000.000.00-1012.50%
PXD221216P001450002022-09-23 2:59PM EDT145.001.970.000.000.00-332012.50%
PXD221216P001500002022-09-23 1:55PM EDT150.002.800.000.000.00-79012.50%
PXD221216P001550002022-09-23 11:49AM EDT155.004.860.000.000.00-30012.50%
PXD221216P001600002022-09-26 11:29AM EDT160.005.000.000.000.00-1012.50%
PXD221216P001650002022-09-26 1:25PM EDT165.005.600.000.000.00-2012.50%
PXD221216P001700002022-09-23 12:47PM EDT170.006.400.000.000.00-306.25%
PXD221216P001750002022-09-23 9:30AM EDT175.004.500.000.000.00-106.25%
PXD221216P001800002022-09-23 1:40PM EDT180.008.670.000.000.00-606.25%
PXD221216P001850002022-09-20 10:19AM EDT185.005.700.000.000.00-106.25%
PXD221216P001900002022-09-26 12:19PM EDT190.0012.500.000.000.00-2303.13%
PXD221216P001950002022-09-23 11:49AM EDT195.0014.160.000.000.00-403.13%
PXD221216P002000002022-09-26 3:13PM EDT200.0017.540.000.000.00-4001.56%
PXD221216P002050002022-09-26 11:37AM EDT205.0019.100.000.000.00-100.20%
PXD221216P002100002022-09-26 11:10AM EDT210.0021.300.000.000.00-10500.00%
PXD221216P002150002022-09-26 12:40PM EDT215.0025.350.000.000.00-300.00%
PXD221216P002200002022-09-26 12:20PM EDT220.0028.800.000.000.00-2800.00%
PXD221216P002250002022-09-23 1:18PM EDT225.0028.560.000.000.00-1000.00%
PXD221216P002300002022-09-23 11:56AM EDT230.0036.000.000.000.00-600.00%
PXD221216P002350002022-09-23 1:15PM EDT235.0036.980.000.000.00-200.00%
PXD221216P002400002022-09-23 3:58PM EDT240.0042.000.000.000.00-300.00%
PXD221216P002450002022-09-16 2:46PM EDT245.0026.080.000.000.00-200.00%
PXD221216P002500002022-09-19 1:20PM EDT250.0030.800.000.000.00-3900.00%
PXD221216P002550002022-09-15 2:20PM EDT255.0028.400.000.000.00-200.00%
PXD221216P002600002022-09-20 2:15PM EDT260.0041.300.000.000.00-100.00%
PXD221216P002650002022-09-19 11:13AM EDT265.0040.200.000.000.00-100.00%
PXD221216P002700002022-06-16 3:49PM EDT270.0057.0073.0082.000.00-23082.66%
PXD221216P002800002022-06-08 10:45AM EDT280.0035.4074.5083.000.00--1657.95%
PXD221216P002850002022-05-17 2:35PM EDT285.0050.0062.5072.000.00--10.00%
PXD221216P002900002022-07-08 12:52PM EDT290.0087.7083.0091.000.00-2453.56%
PXD221216P003150002022-05-06 9:30AM EDT315.0077.4057.0066.500.00-10100.00%
PXD221216P003700002022-06-13 11:03AM EDT370.00128.80163.00172.500.00--1283.53%
PXD221216P003800002022-05-31 12:17PM EDT380.00110.50162.50171.500.00-560.00%
PXD221216P004200002022-06-15 2:44PM EDT420.00172.00218.00226.500.00--1118.96%