New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.07+7.67 (+3.51%)
At close: 04:00PM EST
226.16 +0.09 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230317C001050002022-11-28 3:56PM EST105.00140.10115.50125.000.00-130181.76%
PXD230317C001100002022-09-01 2:25PM EST110.00138.90105.00113.000.00--00.00%
PXD230317C001400002023-01-31 10:03AM EST140.0086.6082.0091.500.00--182.67%
PXD230317C001500002022-11-28 2:01PM EST150.0097.5071.2081.000.00-350117.68%
PXD230317C001550002022-12-28 10:32AM EST155.0072.6075.5085.000.00-28138.66%
PXD230317C001600002023-01-19 10:12AM EST160.0073.0762.1070.900.00--157.52%
PXD230317C001850002022-12-30 1:40PM EST185.0047.0047.0055.000.00-1196.51%
PXD230317C001900002023-02-03 12:33PM EST190.0033.2632.8039.000.00-11153.47%
PXD230317C001950002023-01-11 2:24PM EST195.0031.2028.8036.00-7.40-19.17%21558.68%
PXD230317C002000002023-02-07 2:35PM EST200.0024.6024.9030.30+3.25+15.22%61349.07%
PXD230317C002050002023-02-07 1:17PM EST205.0020.3420.1025.60-11.66-36.44%10444.40%
PXD230317C002100002023-02-07 10:07AM EST210.0014.1018.0020.60+0.10+0.71%32038.16%
PXD230317C002150002023-02-06 2:31PM EST215.0011.5014.2016.30+1.20+11.65%15934.49%
PXD230317C002200002023-02-07 3:38PM EST220.0011.2511.0012.90+3.56+46.29%1814033.31%
PXD230317C002250002023-02-07 3:13PM EST225.008.087.9010.30+2.48+44.29%711833.62%
PXD230317C002300002023-02-07 3:52PM EST230.007.005.607.10+3.00+75.00%1342030.43%
PXD230317C002350002023-02-07 3:42PM EST235.004.503.805.90+1.61+55.71%2220632.77%
PXD230317C002400002023-02-07 3:52PM EST240.003.302.304.30+1.40+73.68%4325132.42%
PXD230317C002450002023-02-07 2:28PM EST245.002.852.102.35+1.61+129.84%714128.86%
PXD230317C002500002023-02-07 3:44PM EST250.001.400.752.00+0.40+40.00%2167631.23%
PXD230317C002550002023-02-07 3:52PM EST255.000.950.351.05+0.54+131.71%1345328.99%
PXD230317C002600002023-02-07 3:22PM EST260.000.650.451.05+0.15+30.00%301,02632.29%
PXD230317C002650002023-02-02 9:30AM EST265.000.580.151.200.00-519736.66%
PXD230317C002700002023-02-06 12:50PM EST270.000.320.250.600.00-334733.99%
PXD230317C002750002023-01-31 12:40PM EST275.000.890.001.200.00-31,00142.73%
PXD230317C002800002023-02-03 3:45PM EST280.000.270.050.500.00-439837.94%
PXD230317C002850002023-01-27 2:25PM EST285.001.000.001.500.00-78850.98%
PXD230317C002900002023-01-19 12:45PM EST290.000.500.050.450.00-127241.99%
PXD230317C002950002022-12-19 12:40PM EST295.001.150.004.800.00-185763.45%
PXD230317C003000002023-01-27 10:03AM EST300.000.300.001.500.00-36451.05%
PXD230317C003050002023-01-31 12:58PM EST305.000.200.001.800.00-54155.30%
PXD230317C003100002023-02-06 11:33AM EST310.000.250.050.400.00-318749.90%
PXD230317C003150002022-11-28 9:42AM EST315.002.540.001.500.00-86857.84%
PXD230317C003200002023-01-30 10:59AM EST320.000.050.001.500.00-211959.99%
PXD230317C003300002023-01-17 9:54AM EST330.000.400.050.300.00-410451.37%
PXD230317C003400002023-01-24 2:32PM EST340.000.050.000.350.00-211954.79%
PXD230317C003500002023-01-24 2:33PM EST350.000.050.000.800.00-144265.09%
PXD230317C003600002023-02-06 1:54PM EST360.000.050.050.200.00-1515158.79%
PXD230317C003900002023-01-05 11:52AM EST390.000.500.004.800.00--1106.32%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230317P001050002022-10-03 2:52PM EST105.001.100.0010.000.00-33194.34%
PXD230317P001100002022-08-08 8:31AM EST110.000.600.004.800.00-112152.30%
PXD230317P001150002023-01-24 2:31PM EST115.000.050.000.100.00-98378.91%
PXD230317P001200002023-02-06 1:51PM EST120.000.050.000.100.00-44974.22%
PXD230317P001250002022-12-12 9:45AM EST125.000.430.050.300.00-13680.96%
PXD230317P001300002022-10-31 8:30AM EST130.001.250.000.000.00-15225.00%
PXD230317P001350002022-12-19 11:23AM EST135.000.600.050.350.00-168772.66%
PXD230317P001400002023-02-03 2:51PM EST140.000.100.000.400.00-213568.07%
PXD230317P001450002022-09-23 9:59AM EST145.006.230.903.900.00-119101.81%
PXD230317P001500002023-02-06 3:57PM EST150.000.200.050.350.00-21659.28%
PXD230317P001550002023-01-06 3:17PM EST155.000.600.003.700.00-13183.68%
PXD230317P001600002023-02-01 11:06AM EST160.000.290.050.550.00-1012454.20%
PXD230317P001650002022-12-19 1:34PM EST165.002.000.003.500.00-24171.44%
PXD230317P001700002023-02-07 3:01PM EST170.000.450.100.50-0.30-40.00%515350.20%
PXD230317P001750002023-02-07 3:01PM EST175.000.600.500.70-0.13-17.81%24849.05%
PXD230317P001800002023-02-06 10:45AM EST180.001.090.100.950.00-217447.71%
PXD230317P001850002023-02-07 9:30AM EST185.001.450.351.40-0.05-3.33%525247.51%
PXD230317P001900002023-02-07 3:46PM EST190.001.570.951.85-0.62-28.31%118846.17%
PXD230317P001950002023-02-07 2:05PM EST195.002.401.752.40-0.70-22.58%8325144.70%
PXD230317P002000002023-02-07 3:46PM EST200.002.872.553.10-1.43-33.26%631943.26%
PXD230317P002050002023-02-07 2:33PM EST205.004.303.604.20-1.77-29.16%1514742.88%
PXD230317P002100002023-02-07 3:48PM EST210.005.205.005.50-2.70-34.18%321,02242.24%
PXD230317P002150002023-02-07 1:54PM EST215.008.305.808.00-1.95-19.02%346445.07%
PXD230317P002200002023-02-07 12:53PM EST220.0010.307.7010.00-2.70-20.77%355844.65%
PXD230317P002250002023-02-07 3:28PM EST225.0012.8010.2012.60-3.00-18.99%1012845.26%
PXD230317P002300002023-02-06 2:14PM EST230.0018.6613.1015.400.00-343745.50%
PXD230317P002350002023-02-01 9:58AM EST235.0016.1016.4018.600.00-273746.13%
PXD230317P002400002023-02-07 2:37PM EST240.0024.0020.3022.200.00-61,19747.27%
PXD230317P002450002023-02-02 11:23AM EST245.0027.5021.9030.000.00-111663.01%
PXD230317P002500002023-02-03 10:03AM EST250.0033.0026.2034.000.00-1511064.72%
PXD230317P002550002023-01-27 12:49PM EST255.0024.4532.0039.000.00-103556.12%
PXD230317P002600002023-02-01 3:54PM EST260.0041.0035.0042.900.00-541753.91%
PXD230317P002650002023-02-07 1:23PM EST265.0048.0039.0048.00+7.85+19.55%222655.87%
PXD230317P002700002023-01-23 10:08AM EST270.0033.8043.8053.000.00-23759.19%
PXD230317P002750002022-10-27 11:02AM EST275.0032.4035.1041.400.00-1620.00%
PXD230317P002850002022-10-27 11:14AM EST285.0038.6041.1050.600.00-120.00%
PXD230317P003000002022-08-12 8:31AM EST300.0092.7070.0079.000.00--182.42%
PXD230317P003050002022-08-12 8:31AM EST305.0097.1074.0083.000.00--179.83%
PXD230317P003100002022-08-12 8:31AM EST310.00101.6078.0087.300.00--178.33%
PXD230317P003300002022-12-23 11:28AM EST330.00105.0089.0098.500.00-110.00%
PXD230317P003400002022-08-09 8:37AM EST340.00133.400.000.000.00-570.00%