Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230317C00105000 | 2022-09-01 3:25PM EDT | 105.00 | 143.87 | 107.00 | 114.00 | 0.00 | - | 20 | 3 | 73.93% |
| PXD230317C00110000 | 2022-09-01 3:25PM EDT | 110.00 | 138.90 | 102.00 | 110.00 | 0.00 | - | - | 0 | 76.09% |
| PXD230317C00140000 | 2022-09-07 10:43AM EDT | 140.00 | 98.00 | 76.60 | 81.90 | 0.00 | - | - | 1 | 61.02% |
| PXD230317C00150000 | 2022-09-28 3:42PM EDT | 150.00 | 69.30 | 64.50 | 74.00 | 0.00 | - | 1 | 7 | 60.57% |
| PXD230317C00185000 | 2022-07-21 10:08AM EDT | 185.00 | 35.06 | 54.00 | 63.00 | 0.00 | - | 3 | 3 | 75.91% |
| PXD230317C00190000 | 2022-08-15 9:30AM EDT | 190.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PXD230317C00195000 | 2022-08-15 9:30AM EDT | 195.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PXD230317C00200000 | 2022-09-26 11:51AM EDT | 200.00 | 24.91 | 27.40 | 36.00 | 0.00 | - | 2 | 1 | 47.90% |
| PXD230317C00205000 | 2022-08-18 10:07AM EDT | 205.00 | 39.00 | 40.50 | 49.00 | 0.00 | - | 1 | 1 | 68.31% |
| PXD230317C00210000 | 2022-09-23 2:51PM EDT | 210.00 | 20.50 | 21.90 | 27.80 | 0.00 | - | 6 | 4 | 42.31% |
| PXD230317C00220000 | 2022-09-29 11:58AM EDT | 220.00 | 19.90 | 20.30 | 24.00 | +0.90 | +4.74% | 10 | 16 | 43.55% |
| PXD230317C00225000 | 2022-09-29 12:02PM EDT | 225.00 | 17.60 | 15.00 | 24.00 | +0.50 | +2.92% | 11 | 10 | 47.00% |
| PXD230317C00230000 | 2022-09-29 11:57AM EDT | 230.00 | 16.20 | 12.90 | 18.10 | +1.30 | +8.72% | 4 | 31 | 40.15% |
| PXD230317C00235000 | 2022-09-29 12:06PM EDT | 235.00 | 14.10 | 11.20 | 20.00 | +1.30 | +10.16% | 20 | 18 | 46.38% |
| PXD230317C00240000 | 2022-09-29 11:55AM EDT | 240.00 | 13.10 | 10.80 | 15.40 | -6.00 | -31.41% | 10 | 6 | 41.23% |
| PXD230317C00245000 | 2022-09-29 12:30PM EDT | 245.00 | 10.00 | 9.00 | 16.90 | -9.78 | -49.44% | 1 | 44 | 46.45% |
| PXD230317C00250000 | 2022-09-29 3:49PM EDT | 250.00 | 9.80 | 9.50 | 13.30 | -5.80 | -37.18% | 1 | 30 | 42.51% |
| PXD230317C00255000 | 2022-09-19 2:34PM EDT | 255.00 | 15.10 | 9.20 | 11.50 | 0.00 | - | 12 | 74 | 41.48% |
| PXD230317C00260000 | 2022-09-29 12:39PM EDT | 260.00 | 8.10 | 5.80 | 13.10 | +1.10 | +15.71% | 4 | 38 | 46.64% |
| PXD230317C00265000 | 2022-09-19 2:25PM EDT | 265.00 | 12.80 | 5.70 | 9.80 | 0.00 | - | 3 | 14 | 42.38% |
| PXD230317C00270000 | 2022-09-27 12:23PM EDT | 270.00 | 5.30 | 6.10 | 10.20 | 0.00 | - | 6 | 14 | 45.12% |
| PXD230317C00275000 | 2022-09-27 12:45PM EDT | 275.00 | 4.80 | 5.30 | 9.60 | 0.00 | - | 3 | 10 | 45.78% |
| PXD230317C00280000 | 2022-09-28 10:23AM EDT | 280.00 | 4.30 | 3.80 | 8.50 | 0.00 | - | 1 | 8 | 45.25% |
| PXD230317C00285000 | 2022-09-22 10:12AM EDT | 285.00 | 6.90 | 3.10 | 7.90 | 0.00 | - | 1 | 31 | 45.63% |
| PXD230317C00290000 | 2022-09-22 10:10AM EDT | 290.00 | 6.20 | 2.45 | 7.20 | 0.00 | - | 2 | 11 | 45.66% |
| PXD230317C00295000 | 2022-09-22 11:50AM EDT | 295.00 | 5.90 | 2.20 | 7.00 | 0.00 | - | 4 | 31 | 46.75% |
| PXD230317C00300000 | 2022-09-26 12:48PM EDT | 300.00 | 2.50 | 1.85 | 6.40 | 0.00 | - | 5 | 18 | 46.79% |
| PXD230317C00305000 | 2022-09-22 10:11AM EDT | 305.00 | 4.50 | 1.25 | 6.00 | 0.00 | - | 1 | 5 | 47.22% |
| PXD230317C00310000 | 2022-08-23 10:48AM EDT | 310.00 | 7.40 | 2.85 | 5.40 | 0.00 | - | 17 | 101 | 47.02% |
| PXD230317C00315000 | 2022-08-25 11:24AM EDT | 315.00 | 7.90 | 0.40 | 5.10 | 0.00 | - | 2 | 2 | 47.52% |
| PXD230317C00320000 | 2022-09-13 10:22AM EDT | 320.00 | 5.90 | 1.05 | 5.80 | 0.00 | - | 1 | 57 | 50.75% |
| PXD230317C00330000 | 2022-09-19 12:39PM EDT | 330.00 | 2.35 | 0.45 | 5.20 | 0.00 | - | 10 | 19 | 51.58% |
| PXD230317C00340000 | 2022-08-26 10:52AM EDT | 340.00 | 4.40 | 0.40 | 2.45 | 0.00 | - | 90 | 69 | 44.54% |
| PXD230317C00350000 | 2022-09-19 12:50PM EDT | 350.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| PXD230317C00360000 | 2022-09-19 12:50PM EDT | 360.00 | 0.98 | 0.05 | 0.85 | 0.00 | - | 6 | 97 | 39.56% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230317P00105000 | 2022-08-08 9:31AM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.24% |
| PXD230317P00110000 | 2022-08-08 9:31AM EDT | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 69.19% |
| PXD230317P00115000 | 2022-09-26 12:56PM EDT | 115.00 | 1.91 | 0.45 | 3.20 | 0.00 | - | 62 | 51 | 61.28% |
| PXD230317P00120000 | 2022-09-26 1:26PM EDT | 120.00 | 2.35 | 1.80 | 3.80 | 0.00 | - | 20 | 24 | 64.05% |
| PXD230317P00125000 | 2022-09-29 2:29PM EDT | 125.00 | 3.45 | 2.30 | 4.30 | -0.26 | -7.01% | 9 | 24 | 63.06% |
| PXD230317P00130000 | 2022-09-23 10:59AM EDT | 130.00 | 3.77 | 2.80 | 4.40 | 0.00 | - | 12 | 50 | 60.87% |
| PXD230317P00135000 | 2022-09-23 9:30AM EDT | 135.00 | 2.25 | 2.85 | 5.50 | 0.00 | - | 3 | 49 | 59.83% |
| PXD230317P00140000 | 2022-09-29 2:29PM EDT | 140.00 | 5.62 | 3.20 | 7.10 | -0.07 | -1.23% | 26 | 35 | 60.10% |
| PXD230317P00145000 | 2022-09-23 10:59AM EDT | 145.00 | 6.23 | 3.50 | 8.00 | 0.00 | - | 11 | 9 | 58.59% |
| PXD230317P00150000 | 2022-09-27 11:26AM EDT | 150.00 | 7.40 | 4.30 | 8.90 | 0.00 | - | 3 | 3 | 57.75% |
| PXD230317P00155000 | 2022-09-29 11:01AM EDT | 155.00 | 8.10 | 5.00 | 10.00 | -0.40 | -4.71% | 3 | 28 | 56.81% |
| PXD230317P00160000 | 2022-09-29 11:31AM EDT | 160.00 | 9.40 | 5.00 | 12.50 | +0.10 | +1.08% | 6 | 35 | 56.61% |
| PXD230317P00165000 | 2022-09-29 11:12AM EDT | 165.00 | 10.30 | 6.10 | 12.40 | -0.30 | -2.83% | 6 | 36 | 54.16% |
| PXD230317P00170000 | 2022-09-29 11:05AM EDT | 170.00 | 12.10 | 7.30 | 11.80 | +7.18 | +145.93% | 3 | 40 | 51.17% |
| PXD230317P00175000 | 2022-08-22 1:03PM EDT | 175.00 | 9.00 | 6.20 | 13.00 | 0.00 | - | 7 | 22 | 55.44% |
| PXD230317P00180000 | 2022-09-29 12:45PM EDT | 180.00 | 11.60 | 10.10 | 13.60 | -4.40 | -27.50% | 7 | 41 | 52.78% |
| PXD230317P00185000 | 2022-09-29 12:04PM EDT | 185.00 | 15.10 | 10.20 | 18.50 | -3.40 | -18.38% | 7 | 55 | 50.36% |
| PXD230317P00190000 | 2022-09-29 11:04AM EDT | 190.00 | 18.70 | 13.30 | 18.00 | -0.50 | -2.60% | 9 | 48 | 53.60% |
| PXD230317P00195000 | 2022-09-29 12:48PM EDT | 195.00 | 19.80 | 14.90 | 19.90 | -1.80 | -8.33% | 12 | 51 | 52.99% |
| PXD230317P00200000 | 2022-09-29 12:41PM EDT | 200.00 | 21.90 | 17.30 | 22.10 | -2.00 | -8.37% | 7 | 40 | 52.72% |
| PXD230317P00205000 | 2022-09-29 11:07AM EDT | 205.00 | 26.60 | 20.00 | 23.80 | +0.60 | +2.31% | 14 | 37 | 51.30% |
| PXD230317P00210000 | 2022-09-29 11:32AM EDT | 210.00 | 29.60 | 22.00 | 26.70 | +0.30 | +1.02% | 2 | 12 | 51.82% |
| PXD230317P00215000 | 2022-09-26 11:11AM EDT | 215.00 | 32.90 | 24.70 | 29.60 | 0.00 | - | 2 | 11 | 52.09% |
| PXD230317P00220000 | 2022-09-22 10:33AM EDT | 220.00 | 24.80 | 26.00 | 34.10 | 0.00 | - | 1 | 24 | 54.88% |
| PXD230317P00225000 | 2022-09-22 10:35AM EDT | 225.00 | 27.40 | 30.60 | 39.00 | 0.00 | - | 2 | 7 | 50.93% |
| PXD230317P00230000 | 2022-09-23 9:39AM EDT | 230.00 | 39.30 | 36.50 | 41.70 | 0.00 | - | 1 | 9 | 52.94% |
| PXD230317P00235000 | 2022-09-23 10:39AM EDT | 235.00 | 45.10 | 37.30 | 45.50 | 0.00 | - | 2 | 5 | 51.35% |
| PXD230317P00240000 | 2022-09-23 2:40PM EDT | 240.00 | 50.13 | 40.00 | 46.20 | 0.00 | - | 8 | 14 | 53.83% |
| PXD230317P00245000 | 2022-09-23 3:12PM EDT | 245.00 | 53.85 | 44.50 | 52.50 | 0.00 | - | 1 | 17 | 51.86% |
| PXD230317P00250000 | 2022-09-14 2:39PM EDT | 250.00 | 32.40 | 48.30 | 53.30 | 0.00 | - | 7 | 11 | 54.03% |
| PXD230317P00255000 | 2022-09-23 10:37AM EDT | 255.00 | 60.50 | 52.00 | 60.00 | 0.00 | - | 2 | 7 | 52.39% |
| PXD230317P00275000 | 2022-08-19 1:15PM EDT | 275.00 | 58.00 | 51.00 | 59.50 | 0.00 | - | 1 | 46 | 22.83% |
| PXD230317P00300000 | 2022-08-12 9:31AM EDT | 300.00 | 92.70 | 70.00 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PXD230317P00305000 | 2022-08-12 9:31AM EDT | 305.00 | 97.10 | 74.00 | 83.00 | 0.00 | - | - | 1 | 0.00% |
| PXD230317P00310000 | 2022-08-12 9:31AM EDT | 310.00 | 101.60 | 78.00 | 87.30 | 0.00 | - | - | 1 | 0.00% |
| PXD230317P00340000 | 2022-08-09 9:37AM EDT | 340.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
