New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
243.41+11.97 (+5.17%)
At close: 04:00PM EDT
245.59 +2.18 (+0.90%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230120C000400002022-09-01 3:22PM EDT40.00208.38174.50182.500.00-1000.00%
PXD230120C000450002022-09-01 3:54PM EDT45.00201.50169.50177.500.00-3700.00%
PXD230120C000500002022-09-01 3:54PM EDT50.00197.19164.50172.500.00-1700.00%
PXD230120C000550002022-09-12 10:30AM EDT55.00193.000.000.000.00-100.00%
PXD230120C000600002022-09-01 3:54PM EDT60.00186.72154.50162.500.00-6000.00%
PXD230120C000650002022-09-01 3:54PM EDT65.00182.00149.50157.500.00-300.00%
PXD230120C000700002022-09-12 10:30AM EDT70.00178.000.000.000.00-100.00%
PXD230120C000750002022-09-01 3:59PM EDT75.00172.56138.30147.000.00-15250.00%
PXD230120C000800002022-09-01 3:55PM EDT80.00167.30134.50142.500.00-300.00%
PXD230120C000900002022-09-01 3:58PM EDT90.00157.60124.50132.500.00-7530.00%
PXD230120C000950002022-05-26 3:59PM EDT95.00180.90124.00133.000.00-9700.00%
PXD230120C001000002022-09-02 10:30AM EDT100.00146.50114.00122.500.00-1210.00%
PXD230120C001050002022-09-01 3:59PM EDT105.00142.60110.00118.000.00-6900.00%
PXD230120C001100002022-09-01 3:55PM EDT110.00134.00104.00111.500.00-12300.00%
PXD230120C001150002022-09-01 3:59PM EDT115.00128.0098.00106.000.00-2800.00%
PXD230120C001200002022-09-01 3:56PM EDT120.00131.4094.10101.000.00-700.00%
PXD230120C001250002022-09-01 3:59PM EDT125.00119.2890.0096.500.00-4400.00%
PXD230120C001300002022-09-01 3:59PM EDT130.00113.8084.6091.500.00-14580.00%
PXD230120C001350002022-05-26 3:36PM EDT135.00144.5085.0094.000.00-74000.00%
PXD230120C001400002022-09-01 3:56PM EDT140.00104.0074.1082.000.00-7920.00%
PXD230120C001450002022-09-01 3:58PM EDT145.00103.5870.1078.500.00-3000.00%
PXD230120C001500002022-09-29 2:48PM EDT150.0066.310.000.000.00-200.00%
PXD230120C001550002022-09-01 3:24PM EDT155.0094.0762.4068.600.00-1000.00%
PXD230120C001600002022-09-14 9:46AM EDT160.0094.100.000.000.00-100.00%
PXD230120C001650002022-09-12 3:55PM EDT165.0086.000.000.000.00-100.00%
PXD230120C001700002022-09-16 10:10AM EDT170.0071.700.000.000.00-200.00%
PXD230120C001750002022-09-29 12:48PM EDT175.0045.100.000.000.00-200.00%
PXD230120C001800002022-09-01 2:34PM EDT180.0065.0040.0048.100.00-7010.00%
PXD230120C001850002022-09-02 10:31AM EDT185.0066.2037.0043.500.00-2240.00%
PXD230120C001900002022-09-02 10:27AM EDT190.0061.5033.2040.500.00-2180.00%
PXD230120C001950002022-08-29 10:07AM EDT195.0068.3022.8028.400.00-110.00%
PXD230120C002000002022-10-04 10:08AM EDT200.0043.100.000.000.00-100.00%
PXD230120C002100002022-10-04 3:57PM EDT210.0041.220.000.000.00-300.00%
PXD230120C002200002022-10-04 11:26AM EDT220.0031.500.000.000.00-1400.00%
PXD230120C002300002022-10-04 1:20PM EDT230.0025.200.000.000.00-2400.00%
PXD230120C002400002022-10-04 3:26PM EDT240.0021.270.000.000.00-3600.00%
PXD230120C002500002022-10-04 3:57PM EDT250.0017.670.000.000.00-10401.56%
PXD230120C002600002022-10-04 3:58PM EDT260.0012.920.000.000.00-6503.13%
PXD230120C002700002022-10-04 3:59PM EDT270.0010.500.000.000.00-703.13%
PXD230120C002800002022-10-04 3:16PM EDT280.007.500.000.000.00-1706.25%
PXD230120C002900002022-10-04 12:34PM EDT290.005.600.000.000.00-2406.25%
PXD230120C003000002022-10-04 12:26PM EDT300.004.000.000.000.00-606.25%
PXD230120C003100002022-09-29 10:57AM EDT310.000.860.000.000.00-1012.50%
PXD230120C003200002022-10-04 12:47PM EDT320.002.090.000.000.00-13012.50%
PXD230120C003300002022-10-04 12:47PM EDT330.001.470.000.000.00-11012.50%
PXD230120C003400002022-09-26 3:38PM EDT340.001.000.000.000.00-1012.50%
PXD230120C003500002022-09-16 10:07AM EDT350.001.110.000.000.00-5012.50%
PXD230120C003600002022-10-04 3:59PM EDT360.000.500.000.000.00-1012.50%
PXD230120C003700002022-05-27 11:30AM EDT370.005.090.004.800.00-155951.14%
PXD230120C003800002022-05-27 1:11PM EDT380.004.610.004.800.00-337153.50%
PXD230120C003900002022-05-27 1:13PM EDT390.003.020.004.800.00-1215855.77%
PXD230120C004000002022-06-07 9:30AM EDT400.001.650.0010.000.00-1011468.96%
PXD230120C004100002022-08-05 2:45PM EDT410.000.150.201.700.00-421550.44%
PXD230120C004200002022-10-04 3:11PM EDT420.000.100.000.000.00-1025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230120P000400002022-08-31 11:40AM EDT40.000.050.001.500.00-216167.92%
PXD230120P000550002021-11-10 7:46AM EDT55.004.900.005.000.00-12173.88%
PXD230120P000600002021-11-10 7:46AM EDT60.004.060.005.000.00-22163.99%
PXD230120P000650002022-06-13 2:48PM EDT65.000.260.004.800.00-1011153.61%
PXD230120P000700002022-09-06 3:07PM EDT70.000.100.000.000.00-3050.00%
PXD230120P000750002022-06-16 10:04AM EDT75.000.470.004.800.00-147137.87%
PXD230120P000800002022-07-15 12:08PM EDT80.000.250.004.800.00-531130.84%
PXD230120P000850002022-09-23 9:57AM EDT85.000.200.000.000.00-4050.00%
PXD230120P000900002022-08-02 9:30AM EDT90.000.550.000.000.00-13625.00%
PXD230120P000950002022-09-01 9:51AM EDT95.000.300.050.350.00-117974.12%
PXD230120P001000002022-09-30 2:29PM EDT100.000.550.000.000.00-1025.00%
PXD230120P001050002022-09-29 2:27PM EDT105.000.510.000.000.00-27025.00%
PXD230120P001100002022-09-29 2:22PM EDT110.000.670.000.000.00-24025.00%
PXD230120P001150002022-07-29 10:38AM EDT115.000.750.051.200.00-41,73570.87%
PXD230120P001200002022-09-30 3:32PM EDT120.001.050.000.000.00-7025.00%
PXD230120P001250002022-09-30 9:33AM EDT125.001.250.000.000.00-8025.00%
PXD230120P001300002022-09-29 2:20PM EDT130.001.700.000.000.00-4025.00%
PXD230120P001350002022-09-23 3:00PM EDT135.002.470.000.000.00-82025.00%
PXD230120P001400002022-10-03 2:21PM EDT140.001.500.000.000.00-2025.00%
PXD230120P001450002022-10-03 11:04AM EDT145.002.200.000.000.00-1025.00%
PXD230120P001500002022-10-03 2:46PM EDT150.002.250.000.000.00-124012.50%
PXD230120P001550002022-09-29 10:35AM EDT155.004.800.000.000.00-5012.50%
PXD230120P001600002022-10-03 12:56PM EDT160.003.400.000.000.00-1012.50%
PXD230120P001650002022-09-30 2:27PM EDT165.005.720.000.000.00-4012.50%
PXD230120P001700002022-09-27 3:24PM EDT170.007.460.000.000.00-16012.50%
PXD230120P001750002022-10-03 3:41PM EDT175.005.000.000.000.00-7012.50%
PXD230120P001800002022-10-03 1:58PM EDT180.006.000.000.000.00-6012.50%
PXD230120P001850002022-10-03 2:02PM EDT185.006.800.000.000.00-4012.50%
PXD230120P001900002022-10-04 10:24AM EDT190.007.000.000.000.00-4012.50%
PXD230120P001950002022-10-04 9:49AM EDT195.008.700.000.000.00-1006.25%
PXD230120P002000002022-10-04 3:20PM EDT200.008.400.000.000.00-1206.25%
PXD230120P002100002022-10-04 11:25AM EDT210.0011.380.000.000.00-606.25%
PXD230120P002200002022-10-04 3:30PM EDT220.0014.700.000.000.00-903.13%
PXD230120P002300002022-10-04 3:30PM EDT230.0018.900.000.000.00-21703.13%
PXD230120P002400002022-10-04 3:57PM EDT240.0023.100.000.000.00-2300.78%
PXD230120P002500002022-09-14 1:03PM EDT250.0024.790.000.000.00-1400.00%
PXD230120P002600002022-09-26 12:31PM EDT260.0063.000.000.000.00-400.00%
PXD230120P002700002022-09-29 10:55AM EDT270.0068.800.000.000.00-200.00%
PXD230120P002800002022-06-15 10:31AM EDT280.0050.5180.5089.000.00-231116.24%
PXD230120P002900002022-06-06 10:18AM EDT290.0045.5089.7098.500.00-122120.42%
PXD230120P003000002022-08-19 2:17PM EDT300.0074.3066.0074.000.00-306059.14%
PXD230120P003100002022-06-10 11:24AM EDT310.0066.61102.10110.800.00-3040115.75%
PXD230120P003200002022-05-11 12:30PM EDT320.0092.3069.5078.000.00-9933.18%
PXD230120P003400002022-08-29 9:59AM EDT340.0092.60132.00141.000.00-24128.52%
PXD230120P004000002022-06-13 9:30AM EDT400.00150.200.000.000.00--10.00%
PXD230120P004200002022-06-13 9:30AM EDT420.00170.300.000.000.00--10.00%