Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00115000 | 2022-10-12 10:19AM EST | 115.00 | 132.60 | 132.10 | 142.00 | 0.00 | - | 5 | 2 | 181.51% |
| PXD230616C00140000 | 2022-08-16 9:58AM EST | 140.00 | 88.50 | 102.10 | 110.40 | 0.00 | - | 1 | 0 | 125.72% |
| PXD230616C00145000 | 2022-08-29 1:47PM EST | 145.00 | 119.10 | 66.50 | 75.50 | 0.00 | - | 6 | 0 | 0.00% |
| PXD230616C00150000 | 2022-12-27 11:56AM EST | 150.00 | 84.00 | 84.00 | 92.50 | 0.00 | - | 2 | 1 | 89.62% |
| PXD230616C00160000 | 2023-01-25 1:19PM EST | 160.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD230616C00170000 | 2023-01-25 10:43AM EST | 170.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD230616C00175000 | 2022-12-02 12:17PM EST | 175.00 | 72.26 | 53.00 | 62.00 | 0.00 | - | 3 | 5 | 50.31% |
| PXD230616C00180000 | 2023-01-06 11:53AM EST | 180.00 | 58.50 | 38.10 | 47.00 | 0.00 | - | 1 | 6 | 25.73% |
| PXD230616C00185000 | 2023-01-13 2:11PM EST | 185.00 | 56.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD230616C00190000 | 2022-08-09 12:43PM EST | 190.00 | 38.30 | 50.00 | 59.50 | 0.00 | - | 19 | 19 | 68.92% |
| PXD230616C00195000 | 2023-01-04 3:23PM EST | 195.00 | 37.30 | 26.00 | 33.80 | 0.00 | - | 1 | 15 | 25.34% |
| PXD230616C00200000 | 2023-02-07 11:14AM EST | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230616C00205000 | 2023-01-26 10:38AM EST | 205.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230616C00210000 | 2023-02-06 12:57PM EST | 210.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230616C00215000 | 2023-02-07 2:55PM EST | 215.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD230616C00220000 | 2023-02-07 2:21PM EST | 220.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PXD230616C00225000 | 2023-02-07 3:31PM EST | 225.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD230616C00230000 | 2023-02-07 3:46PM EST | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| PXD230616C00235000 | 2023-02-07 12:48PM EST | 235.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PXD230616C00240000 | 2023-02-07 3:47PM EST | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PXD230616C00245000 | 2023-02-07 1:25PM EST | 245.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PXD230616C00250000 | 2023-02-07 3:43PM EST | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PXD230616C00255000 | 2023-02-07 3:49PM EST | 255.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| PXD230616C00260000 | 2023-02-07 3:52PM EST | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PXD230616C00265000 | 2023-02-02 12:30PM EST | 265.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD230616C00270000 | 2023-02-07 12:39PM EST | 270.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD230616C00275000 | 2023-02-07 1:56PM EST | 275.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD230616C00280000 | 2023-02-07 11:14AM EST | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD230616C00285000 | 2023-02-06 12:51PM EST | 285.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD230616C00290000 | 2023-02-06 11:30AM EST | 290.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PXD230616C00295000 | 2023-02-02 3:22PM EST | 295.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD230616C00300000 | 2023-02-07 10:13AM EST | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616C00305000 | 2023-02-03 10:19AM EST | 305.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616C00310000 | 2023-02-03 10:13AM EST | 310.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616C00315000 | 2023-02-02 2:26PM EST | 315.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PXD230616C00320000 | 2023-02-06 2:28PM EST | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616C00325000 | 2023-02-03 3:58PM EST | 325.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616C00330000 | 2022-11-09 10:19AM EST | 330.00 | 7.40 | 0.25 | 2.25 | 0.00 | - | 2 | 38 | 43.54% |
| PXD230616C00335000 | 2023-01-13 12:19PM EST | 335.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PXD230616C00340000 | 2023-01-11 10:23AM EST | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PXD230616C00350000 | 2023-01-18 2:25PM EST | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PXD230616C00360000 | 2022-11-01 10:17AM EST | 360.00 | 4.30 | 0.20 | 4.10 | 0.00 | - | 3 | 87 | 50.15% |
| PXD230616C00370000 | 2023-02-01 12:12PM EST | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616C00380000 | 2022-10-27 2:55PM EST | 380.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 13 | 133 | 55.67% |
| PXD230616C00400000 | 2023-01-12 3:07PM EST | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PXD230616C00420000 | 2023-02-02 3:44PM EST | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00105000 | 2022-08-10 8:31AM EST | 105.00 | 1.20 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 104.26% |
| PXD230616P00110000 | 2022-08-10 8:31AM EST | 110.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 98.93% |
| PXD230616P00115000 | 2022-10-14 2:23PM EST | 115.00 | 1.71 | 0.05 | 1.65 | 0.00 | - | 29 | 33 | 63.14% |
| PXD230616P00120000 | 2022-10-14 2:22PM EST | 120.00 | 2.27 | 0.05 | 1.70 | 0.00 | - | 30 | 54 | 59.94% |
| PXD230616P00125000 | 2023-01-30 2:16PM EST | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PXD230616P00130000 | 2023-01-11 1:50PM EST | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PXD230616P00135000 | 2022-12-16 10:35AM EST | 135.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 2 | 67 | 48.68% |
| PXD230616P00140000 | 2023-01-17 9:45AM EST | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PXD230616P00145000 | 2023-01-26 3:18PM EST | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PXD230616P00150000 | 2023-02-07 1:46PM EST | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PXD230616P00155000 | 2023-01-17 3:33PM EST | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616P00160000 | 2023-01-10 1:39PM EST | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PXD230616P00165000 | 2023-01-24 12:31PM EST | 165.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD230616P00170000 | 2023-02-03 1:31PM EST | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD230616P00175000 | 2023-02-03 1:30PM EST | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PXD230616P00180000 | 2023-02-07 3:27PM EST | 180.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PXD230616P00185000 | 2023-02-03 1:13PM EST | 185.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD230616P00190000 | 2023-02-07 3:17PM EST | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD230616P00195000 | 2023-02-07 11:43AM EST | 195.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD230616P00200000 | 2023-02-07 1:05PM EST | 200.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PXD230616P00205000 | 2023-02-07 1:23PM EST | 205.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PXD230616P00210000 | 2023-02-06 11:16AM EST | 210.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PXD230616P00215000 | 2023-02-07 10:54AM EST | 215.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD230616P00220000 | 2023-02-07 3:27PM EST | 220.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PXD230616P00225000 | 2023-02-03 1:09PM EST | 225.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PXD230616P00230000 | 2023-02-07 10:08AM EST | 230.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PXD230616P00235000 | 2023-02-06 9:30AM EST | 235.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230616P00240000 | 2023-02-06 10:05AM EST | 240.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD230616P00245000 | 2023-01-18 11:10AM EST | 245.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PXD230616P00250000 | 2023-02-02 3:30PM EST | 250.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230616P00255000 | 2023-02-02 12:09PM EST | 255.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD230616P00260000 | 2022-11-23 3:42PM EST | 260.00 | 37.40 | 43.20 | 51.00 | 0.00 | - | 11 | 151 | 54.36% |
| PXD230616P00265000 | 2023-01-12 3:09PM EST | 265.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PXD230616P00270000 | 2023-01-17 12:11PM EST | 270.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD230616P00275000 | 2022-11-28 9:30AM EST | 275.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PXD230616P00280000 | 2022-12-14 1:27PM EST | 280.00 | 62.65 | 46.00 | 55.00 | 0.00 | - | 7 | 69 | 24.15% |
| PXD230616P00290000 | 2022-11-29 1:59PM EST | 290.00 | 61.70 | 66.00 | 75.50 | 0.00 | - | 2 | 3 | 56.99% |
| PXD230616P00300000 | 2022-11-03 10:41AM EST | 300.00 | 66.50 | 66.00 | 75.00 | 0.00 | - | 11 | 38 | 29.82% |
| PXD230616P00350000 | 2022-08-19 1:18PM EST | 350.00 | 129.10 | 118.00 | 127.00 | 0.00 | - | 15 | 15 | 52.06% |
| PXD230616P00380000 | 2022-09-15 8:31AM EST | 380.00 | 142.60 | 143.50 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| PXD230616P00390000 | 2022-09-15 8:31AM EST | 390.00 | 151.80 | 153.00 | 162.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
