Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230317C00105000 | 2022-11-28 3:56PM EST | 105.00 | 140.10 | 115.50 | 125.00 | 0.00 | - | 13 | 0 | 181.76% |
| PXD230317C00110000 | 2022-09-01 2:25PM EST | 110.00 | 138.90 | 105.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230317C00140000 | 2023-01-31 10:03AM EST | 140.00 | 86.60 | 82.00 | 91.50 | 0.00 | - | - | 1 | 82.67% |
| PXD230317C00150000 | 2022-11-28 2:01PM EST | 150.00 | 97.50 | 71.20 | 81.00 | 0.00 | - | 35 | 0 | 117.68% |
| PXD230317C00155000 | 2022-12-28 10:32AM EST | 155.00 | 72.60 | 75.50 | 85.00 | 0.00 | - | 2 | 8 | 138.66% |
| PXD230317C00160000 | 2023-01-19 10:12AM EST | 160.00 | 73.07 | 62.10 | 70.90 | 0.00 | - | - | 1 | 57.52% |
| PXD230317C00185000 | 2022-12-30 1:40PM EST | 185.00 | 47.00 | 47.00 | 55.00 | 0.00 | - | 1 | 1 | 96.51% |
| PXD230317C00190000 | 2023-02-03 12:33PM EST | 190.00 | 33.26 | 32.80 | 39.00 | 0.00 | - | 1 | 11 | 53.47% |
| PXD230317C00195000 | 2023-01-11 2:24PM EST | 195.00 | 31.20 | 28.80 | 36.00 | -7.40 | -19.17% | 2 | 15 | 58.68% |
| PXD230317C00200000 | 2023-02-07 2:35PM EST | 200.00 | 24.60 | 24.90 | 30.30 | +3.25 | +15.22% | 6 | 13 | 49.07% |
| PXD230317C00205000 | 2023-02-07 1:17PM EST | 205.00 | 20.34 | 20.10 | 25.60 | -11.66 | -36.44% | 10 | 4 | 44.40% |
| PXD230317C00210000 | 2023-02-07 10:07AM EST | 210.00 | 14.10 | 18.00 | 20.60 | +0.10 | +0.71% | 3 | 20 | 38.16% |
| PXD230317C00215000 | 2023-02-06 2:31PM EST | 215.00 | 11.50 | 14.20 | 16.30 | +1.20 | +11.65% | 1 | 59 | 34.49% |
| PXD230317C00220000 | 2023-02-07 3:38PM EST | 220.00 | 11.25 | 11.00 | 12.90 | +3.56 | +46.29% | 18 | 140 | 33.31% |
| PXD230317C00225000 | 2023-02-07 3:13PM EST | 225.00 | 8.08 | 7.90 | 10.30 | +2.48 | +44.29% | 7 | 118 | 33.62% |
| PXD230317C00230000 | 2023-02-07 3:52PM EST | 230.00 | 7.00 | 5.60 | 7.10 | +3.00 | +75.00% | 13 | 420 | 30.43% |
| PXD230317C00235000 | 2023-02-07 3:42PM EST | 235.00 | 4.50 | 3.80 | 5.90 | +1.61 | +55.71% | 22 | 206 | 32.77% |
| PXD230317C00240000 | 2023-02-07 3:52PM EST | 240.00 | 3.30 | 2.30 | 4.30 | +1.40 | +73.68% | 43 | 251 | 32.42% |
| PXD230317C00245000 | 2023-02-07 2:28PM EST | 245.00 | 2.85 | 2.10 | 2.35 | +1.61 | +129.84% | 7 | 141 | 28.86% |
| PXD230317C00250000 | 2023-02-07 3:44PM EST | 250.00 | 1.40 | 0.75 | 2.00 | +0.40 | +40.00% | 21 | 676 | 31.23% |
| PXD230317C00255000 | 2023-02-07 3:52PM EST | 255.00 | 0.95 | 0.35 | 1.05 | +0.54 | +131.71% | 13 | 453 | 28.99% |
| PXD230317C00260000 | 2023-02-07 3:22PM EST | 260.00 | 0.65 | 0.45 | 1.05 | +0.15 | +30.00% | 30 | 1,026 | 32.29% |
| PXD230317C00265000 | 2023-02-02 9:30AM EST | 265.00 | 0.58 | 0.15 | 1.20 | 0.00 | - | 5 | 197 | 36.66% |
| PXD230317C00270000 | 2023-02-06 12:50PM EST | 270.00 | 0.32 | 0.25 | 0.60 | 0.00 | - | 3 | 347 | 33.99% |
| PXD230317C00275000 | 2023-01-31 12:40PM EST | 275.00 | 0.89 | 0.00 | 1.20 | 0.00 | - | 3 | 1,001 | 42.73% |
| PXD230317C00280000 | 2023-02-03 3:45PM EST | 280.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 4 | 398 | 37.94% |
| PXD230317C00285000 | 2023-01-27 2:25PM EST | 285.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 7 | 88 | 50.98% |
| PXD230317C00290000 | 2023-01-19 12:45PM EST | 290.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 272 | 41.99% |
| PXD230317C00295000 | 2022-12-19 12:40PM EST | 295.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 18 | 57 | 63.45% |
| PXD230317C00300000 | 2023-01-27 10:03AM EST | 300.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 64 | 51.05% |
| PXD230317C00305000 | 2023-01-31 12:58PM EST | 305.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 5 | 41 | 55.30% |
| PXD230317C00310000 | 2023-02-06 11:33AM EST | 310.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 3 | 187 | 49.90% |
| PXD230317C00315000 | 2022-11-28 9:42AM EST | 315.00 | 2.54 | 0.00 | 1.50 | 0.00 | - | 8 | 68 | 57.84% |
| PXD230317C00320000 | 2023-01-30 10:59AM EST | 320.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 119 | 59.99% |
| PXD230317C00330000 | 2023-01-17 9:54AM EST | 330.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 4 | 104 | 51.37% |
| PXD230317C00340000 | 2023-01-24 2:32PM EST | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 119 | 54.79% |
| PXD230317C00350000 | 2023-01-24 2:33PM EST | 350.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 14 | 42 | 65.09% |
| PXD230317C00360000 | 2023-02-06 1:54PM EST | 360.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 15 | 151 | 58.79% |
| PXD230317C00390000 | 2023-01-05 11:52AM EST | 390.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.32% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230317P00105000 | 2022-10-03 2:52PM EST | 105.00 | 1.10 | 0.00 | 10.00 | 0.00 | - | 3 | 3 | 194.34% |
| PXD230317P00110000 | 2022-08-08 8:31AM EST | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 152.30% |
| PXD230317P00115000 | 2023-01-24 2:31PM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 83 | 78.91% |
| PXD230317P00120000 | 2023-02-06 1:51PM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 49 | 74.22% |
| PXD230317P00125000 | 2022-12-12 9:45AM EST | 125.00 | 0.43 | 0.05 | 0.30 | 0.00 | - | 1 | 36 | 80.96% |
| PXD230317P00130000 | 2022-10-31 8:30AM EST | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| PXD230317P00135000 | 2022-12-19 11:23AM EST | 135.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 16 | 87 | 72.66% |
| PXD230317P00140000 | 2023-02-03 2:51PM EST | 140.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 21 | 35 | 68.07% |
| PXD230317P00145000 | 2022-09-23 9:59AM EST | 145.00 | 6.23 | 0.90 | 3.90 | 0.00 | - | 11 | 9 | 101.81% |
| PXD230317P00150000 | 2023-02-06 3:57PM EST | 150.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 59.28% |
| PXD230317P00155000 | 2023-01-06 3:17PM EST | 155.00 | 0.60 | 0.00 | 3.70 | 0.00 | - | 1 | 31 | 83.68% |
| PXD230317P00160000 | 2023-02-01 11:06AM EST | 160.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 10 | 124 | 54.20% |
| PXD230317P00165000 | 2022-12-19 1:34PM EST | 165.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 2 | 41 | 71.44% |
| PXD230317P00170000 | 2023-02-07 3:01PM EST | 170.00 | 0.45 | 0.10 | 0.50 | -0.30 | -40.00% | 5 | 153 | 50.20% |
| PXD230317P00175000 | 2023-02-07 3:01PM EST | 175.00 | 0.60 | 0.50 | 0.70 | -0.13 | -17.81% | 2 | 48 | 49.05% |
| PXD230317P00180000 | 2023-02-06 10:45AM EST | 180.00 | 1.09 | 0.10 | 0.95 | 0.00 | - | 2 | 174 | 47.71% |
| PXD230317P00185000 | 2023-02-07 9:30AM EST | 185.00 | 1.45 | 0.35 | 1.40 | -0.05 | -3.33% | 5 | 252 | 47.51% |
| PXD230317P00190000 | 2023-02-07 3:46PM EST | 190.00 | 1.57 | 0.95 | 1.85 | -0.62 | -28.31% | 1 | 188 | 46.17% |
| PXD230317P00195000 | 2023-02-07 2:05PM EST | 195.00 | 2.40 | 1.75 | 2.40 | -0.70 | -22.58% | 83 | 251 | 44.70% |
| PXD230317P00200000 | 2023-02-07 3:46PM EST | 200.00 | 2.87 | 2.55 | 3.10 | -1.43 | -33.26% | 6 | 319 | 43.26% |
| PXD230317P00205000 | 2023-02-07 2:33PM EST | 205.00 | 4.30 | 3.60 | 4.20 | -1.77 | -29.16% | 15 | 147 | 42.88% |
| PXD230317P00210000 | 2023-02-07 3:48PM EST | 210.00 | 5.20 | 5.00 | 5.50 | -2.70 | -34.18% | 32 | 1,022 | 42.24% |
| PXD230317P00215000 | 2023-02-07 1:54PM EST | 215.00 | 8.30 | 5.80 | 8.00 | -1.95 | -19.02% | 3 | 464 | 45.07% |
| PXD230317P00220000 | 2023-02-07 12:53PM EST | 220.00 | 10.30 | 7.70 | 10.00 | -2.70 | -20.77% | 3 | 558 | 44.65% |
| PXD230317P00225000 | 2023-02-07 3:28PM EST | 225.00 | 12.80 | 10.20 | 12.60 | -3.00 | -18.99% | 10 | 128 | 45.26% |
| PXD230317P00230000 | 2023-02-06 2:14PM EST | 230.00 | 18.66 | 13.10 | 15.40 | 0.00 | - | 3 | 437 | 45.50% |
| PXD230317P00235000 | 2023-02-01 9:58AM EST | 235.00 | 16.10 | 16.40 | 18.60 | 0.00 | - | 2 | 737 | 46.13% |
| PXD230317P00240000 | 2023-02-07 2:37PM EST | 240.00 | 24.00 | 20.30 | 22.20 | 0.00 | - | 6 | 1,197 | 47.27% |
| PXD230317P00245000 | 2023-02-02 11:23AM EST | 245.00 | 27.50 | 21.90 | 30.00 | 0.00 | - | 1 | 116 | 63.01% |
| PXD230317P00250000 | 2023-02-03 10:03AM EST | 250.00 | 33.00 | 26.20 | 34.00 | 0.00 | - | 15 | 110 | 64.72% |
| PXD230317P00255000 | 2023-01-27 12:49PM EST | 255.00 | 24.45 | 32.00 | 39.00 | 0.00 | - | 10 | 35 | 56.12% |
| PXD230317P00260000 | 2023-02-01 3:54PM EST | 260.00 | 41.00 | 35.00 | 42.90 | 0.00 | - | 5 | 417 | 53.91% |
| PXD230317P00265000 | 2023-02-07 1:23PM EST | 265.00 | 48.00 | 39.00 | 48.00 | +7.85 | +19.55% | 2 | 226 | 55.87% |
| PXD230317P00270000 | 2023-01-23 10:08AM EST | 270.00 | 33.80 | 43.80 | 53.00 | 0.00 | - | 2 | 37 | 59.19% |
| PXD230317P00275000 | 2022-10-27 11:02AM EST | 275.00 | 32.40 | 35.10 | 41.40 | 0.00 | - | 1 | 62 | 0.00% |
| PXD230317P00285000 | 2022-10-27 11:14AM EST | 285.00 | 38.60 | 41.10 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
| PXD230317P00300000 | 2022-08-12 8:31AM EST | 300.00 | 92.70 | 70.00 | 79.00 | 0.00 | - | - | 1 | 82.42% |
| PXD230317P00305000 | 2022-08-12 8:31AM EST | 305.00 | 97.10 | 74.00 | 83.00 | 0.00 | - | - | 1 | 79.83% |
| PXD230317P00310000 | 2022-08-12 8:31AM EST | 310.00 | 101.60 | 78.00 | 87.30 | 0.00 | - | - | 1 | 78.33% |
| PXD230317P00330000 | 2022-12-23 11:28AM EST | 330.00 | 105.00 | 89.00 | 98.50 | 0.00 | - | 1 | 1 | 0.00% |
| PXD230317P00340000 | 2022-08-09 8:37AM EST | 340.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
