New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
216.50+1.36 (+0.63%)
At close: 04:00PM EDT
216.40 -0.10 (-0.05%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230317C001050002022-09-01 3:25PM EDT105.00143.87107.00114.000.00-20373.93%
PXD230317C001100002022-09-01 3:25PM EDT110.00138.90102.00110.000.00--076.09%
PXD230317C001400002022-09-07 10:43AM EDT140.0098.0076.6081.900.00--161.02%
PXD230317C001500002022-09-28 3:42PM EDT150.0069.3064.5074.000.00-1760.57%
PXD230317C001850002022-07-21 10:08AM EDT185.0035.0654.0063.000.00-3375.91%
PXD230317C001900002022-08-15 9:30AM EDT190.0039.700.000.000.00--100.00%
PXD230317C001950002022-08-15 9:30AM EDT195.0036.200.000.000.00--100.00%
PXD230317C002000002022-09-26 11:51AM EDT200.0024.9127.4036.000.00-2147.90%
PXD230317C002050002022-08-18 10:07AM EDT205.0039.0040.5049.000.00-1168.31%
PXD230317C002100002022-09-23 2:51PM EDT210.0020.5021.9027.800.00-6442.31%
PXD230317C002200002022-09-29 11:58AM EDT220.0019.9020.3024.00+0.90+4.74%101643.55%
PXD230317C002250002022-09-29 12:02PM EDT225.0017.6015.0024.00+0.50+2.92%111047.00%
PXD230317C002300002022-09-29 11:57AM EDT230.0016.2012.9018.10+1.30+8.72%43140.15%
PXD230317C002350002022-09-29 12:06PM EDT235.0014.1011.2020.00+1.30+10.16%201846.38%
PXD230317C002400002022-09-29 11:55AM EDT240.0013.1010.8015.40-6.00-31.41%10641.23%
PXD230317C002450002022-09-29 12:30PM EDT245.0010.009.0016.90-9.78-49.44%14446.45%
PXD230317C002500002022-09-29 3:49PM EDT250.009.809.5013.30-5.80-37.18%13042.51%
PXD230317C002550002022-09-19 2:34PM EDT255.0015.109.2011.500.00-127441.48%
PXD230317C002600002022-09-29 12:39PM EDT260.008.105.8013.10+1.10+15.71%43846.64%
PXD230317C002650002022-09-19 2:25PM EDT265.0012.805.709.800.00-31442.38%
PXD230317C002700002022-09-27 12:23PM EDT270.005.306.1010.200.00-61445.12%
PXD230317C002750002022-09-27 12:45PM EDT275.004.805.309.600.00-31045.78%
PXD230317C002800002022-09-28 10:23AM EDT280.004.303.808.500.00-1845.25%
PXD230317C002850002022-09-22 10:12AM EDT285.006.903.107.900.00-13145.63%
PXD230317C002900002022-09-22 10:10AM EDT290.006.202.457.200.00-21145.66%
PXD230317C002950002022-09-22 11:50AM EDT295.005.902.207.000.00-43146.75%
PXD230317C003000002022-09-26 12:48PM EDT300.002.501.856.400.00-51846.79%
PXD230317C003050002022-09-22 10:11AM EDT305.004.501.256.000.00-1547.22%
PXD230317C003100002022-08-23 10:48AM EDT310.007.402.855.400.00-1710147.02%
PXD230317C003150002022-08-25 11:24AM EDT315.007.900.405.100.00-2247.52%
PXD230317C003200002022-09-13 10:22AM EDT320.005.901.055.800.00-15750.75%
PXD230317C003300002022-09-19 12:39PM EDT330.002.350.455.200.00-101951.58%
PXD230317C003400002022-08-26 10:52AM EDT340.004.400.402.450.00-906944.54%
PXD230317C003500002022-09-19 12:50PM EDT350.001.820.000.000.00-21712.50%
PXD230317C003600002022-09-19 12:50PM EDT360.000.980.050.850.00-69739.56%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230317P001050002022-08-08 9:31AM EDT105.000.400.004.800.00-1273.24%
PXD230317P001100002022-08-08 9:31AM EDT110.000.600.004.800.00-11269.19%
PXD230317P001150002022-09-26 12:56PM EDT115.001.910.453.200.00-625161.28%
PXD230317P001200002022-09-26 1:26PM EDT120.002.351.803.800.00-202464.05%
PXD230317P001250002022-09-29 2:29PM EDT125.003.452.304.30-0.26-7.01%92463.06%
PXD230317P001300002022-09-23 10:59AM EDT130.003.772.804.400.00-125060.87%
PXD230317P001350002022-09-23 9:30AM EDT135.002.252.855.500.00-34959.83%
PXD230317P001400002022-09-29 2:29PM EDT140.005.623.207.10-0.07-1.23%263560.10%
PXD230317P001450002022-09-23 10:59AM EDT145.006.233.508.000.00-11958.59%
PXD230317P001500002022-09-27 11:26AM EDT150.007.404.308.900.00-3357.75%
PXD230317P001550002022-09-29 11:01AM EDT155.008.105.0010.00-0.40-4.71%32856.81%
PXD230317P001600002022-09-29 11:31AM EDT160.009.405.0012.50+0.10+1.08%63556.61%
PXD230317P001650002022-09-29 11:12AM EDT165.0010.306.1012.40-0.30-2.83%63654.16%
PXD230317P001700002022-09-29 11:05AM EDT170.0012.107.3011.80+7.18+145.93%34051.17%
PXD230317P001750002022-08-22 1:03PM EDT175.009.006.2013.000.00-72255.44%
PXD230317P001800002022-09-29 12:45PM EDT180.0011.6010.1013.60-4.40-27.50%74152.78%
PXD230317P001850002022-09-29 12:04PM EDT185.0015.1010.2018.50-3.40-18.38%75550.36%
PXD230317P001900002022-09-29 11:04AM EDT190.0018.7013.3018.00-0.50-2.60%94853.60%
PXD230317P001950002022-09-29 12:48PM EDT195.0019.8014.9019.90-1.80-8.33%125152.99%
PXD230317P002000002022-09-29 12:41PM EDT200.0021.9017.3022.10-2.00-8.37%74052.72%
PXD230317P002050002022-09-29 11:07AM EDT205.0026.6020.0023.80+0.60+2.31%143751.30%
PXD230317P002100002022-09-29 11:32AM EDT210.0029.6022.0026.70+0.30+1.02%21251.82%
PXD230317P002150002022-09-26 11:11AM EDT215.0032.9024.7029.600.00-21152.09%
PXD230317P002200002022-09-22 10:33AM EDT220.0024.8026.0034.100.00-12454.88%
PXD230317P002250002022-09-22 10:35AM EDT225.0027.4030.6039.000.00-2750.93%
PXD230317P002300002022-09-23 9:39AM EDT230.0039.3036.5041.700.00-1952.94%
PXD230317P002350002022-09-23 10:39AM EDT235.0045.1037.3045.500.00-2551.35%
PXD230317P002400002022-09-23 2:40PM EDT240.0050.1340.0046.200.00-81453.83%
PXD230317P002450002022-09-23 3:12PM EDT245.0053.8544.5052.500.00-11751.86%
PXD230317P002500002022-09-14 2:39PM EDT250.0032.4048.3053.300.00-71154.03%
PXD230317P002550002022-09-23 10:37AM EDT255.0060.5052.0060.000.00-2752.39%
PXD230317P002750002022-08-19 1:15PM EDT275.0058.0051.0059.500.00-14622.83%
PXD230317P003000002022-08-12 9:31AM EDT300.0092.7070.0079.000.00--10.00%
PXD230317P003050002022-08-12 9:31AM EDT305.0097.1074.0083.000.00--10.00%
PXD230317P003100002022-08-12 9:31AM EDT310.00101.6078.0087.300.00--10.00%
PXD230317P003400002022-08-09 9:37AM EDT340.00133.400.000.000.00-570.00%