New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
256.88+0.18 (+0.07%)
At close: 04:00PM EDT
258.28 +1.40 (+0.54%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616C001150002022-07-14 10:01AM EDT115.0087.50113.00123.000.00--00.00%
PXD230616C001400002022-08-16 10:58AM EDT140.0088.50102.10110.400.00-100.00%
PXD230616C001450002022-08-29 2:47PM EDT145.00119.1066.5075.500.00-600.00%
PXD230616C001500002022-10-05 11:52AM EDT150.00100.00103.50113.000.00-3457.72%
PXD230616C001750002022-08-03 10:35AM EDT175.0053.5070.0079.500.00-170.00%
PXD230616C001800002022-08-26 9:51AM EDT180.0079.7537.0046.100.00-150.00%
PXD230616C001850002022-08-09 2:40PM EDT185.0040.4054.0062.900.00-29190.00%
PXD230616C001900002022-08-09 1:43PM EDT190.0038.3050.0059.500.00-19190.00%
PXD230616C001950002022-08-09 1:48PM EDT195.0035.7047.0056.000.00-440.00%
PXD230616C002000002022-08-09 2:39PM EDT200.0032.1043.1049.500.00-27670.00%
PXD230616C002100002022-10-07 12:46PM EDT210.0059.9554.5064.00+34.65+136.96%12946.58%
PXD230616C002200002022-10-07 3:29PM EDT220.0053.6048.0057.10+16.93+46.17%207545.38%
PXD230616C002300002022-09-30 11:41AM EDT230.0023.0042.0051.300.00-206045.18%
PXD230616C002400002022-10-07 3:46PM EDT240.0041.9936.0045.60+11.29+36.78%37444.54%
PXD230616C002500002022-10-07 12:54PM EDT250.0037.5031.1040.60+6.40+20.58%414144.27%
PXD230616C002600002022-10-07 11:26AM EDT260.0031.4027.0035.80+4.40+16.30%45143.73%
PXD230616C002700002022-10-07 3:55PM EDT270.0027.7023.0032.50+2.30+9.06%395044.49%
PXD230616C002800002022-10-07 11:25AM EDT280.0024.2019.5028.30+2.70+12.56%910343.74%
PXD230616C002900002022-10-07 11:25AM EDT290.0020.8016.0025.50+10.55+102.93%226044.22%
PXD230616C003000002022-10-07 1:47PM EDT300.0018.7013.5021.00+5.58+42.53%314642.26%
PXD230616C003100002022-10-05 9:55AM EDT310.0010.0511.0020.000.00-205944.17%
PXD230616C003200002022-10-07 3:46PM EDT320.0013.798.5018.00+4.95+56.00%23244.55%
PXD230616C003300002022-10-04 12:45PM EDT330.006.767.0015.000.00-82243.31%
PXD230616C003400002022-10-07 12:06PM EDT340.009.805.1014.60+3.90+66.10%323645.24%
PXD230616C003500002022-10-07 12:01PM EDT350.008.205.0013.00+2.68+48.55%13945.33%
PXD230616C003600002022-10-05 1:18PM EDT360.004.532.707.500.00-363538.89%
PXD230616C003800002022-10-07 10:58AM EDT380.004.301.554.90+1.00+30.30%113537.60%
PXD230616C004200002022-10-06 1:52PM EDT420.001.700.052.850.00-62938.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616P001050002022-08-10 9:31AM EDT105.001.200.009.600.00-1382.03%
PXD230616P001100002022-08-10 9:31AM EDT110.001.650.009.600.00-1378.31%
PXD230616P001150002022-09-26 3:14PM EDT115.002.740.000.000.00-4525.00%
PXD230616P001200002022-09-23 10:39AM EDT120.003.600.050.000.00-42412.50%
PXD230616P001250002022-09-23 9:30AM EDT125.002.751.302.950.00-26355.77%
PXD230616P001300002022-09-23 9:30AM EDT130.003.301.603.200.00-19754.61%
PXD230616P001350002022-09-23 3:54PM EDT135.006.930.953.500.00-146151.12%
PXD230616P001400002022-09-29 11:14AM EDT140.007.801.005.800.00-92153.90%
PXD230616P001450002022-09-30 10:15AM EDT145.008.601.406.200.00-43552.84%
PXD230616P001500002022-10-03 9:32AM EDT150.008.801.706.400.00-13951.16%
PXD230616P001550002022-10-03 12:51PM EDT155.008.703.208.000.00-16453.49%
PXD230616P001600002022-10-05 2:36PM EDT160.006.803.608.300.00-28751.85%
PXD230616P001650002022-10-03 2:02PM EDT165.0011.204.609.400.00-2012251.99%
PXD230616P001700002022-10-03 3:24PM EDT170.0011.905.0014.000.00-275655.16%
PXD230616P001750002022-10-05 1:16PM EDT175.009.805.7015.000.00-28454.21%
PXD230616P001800002022-10-03 3:15PM EDT180.0014.906.6016.500.00-36253.85%
PXD230616P001850002022-10-07 11:58AM EDT185.0011.608.0017.50-11.40-49.57%28353.34%
PXD230616P001900002022-10-07 12:01PM EDT190.0012.9010.0019.00-9.90-43.42%68553.66%
PXD230616P001950002022-10-07 12:03PM EDT195.0014.4010.5020.00-10.60-42.40%135852.10%
PXD230616P002000002022-10-07 11:55AM EDT200.0015.9012.0021.50-0.90-5.36%1414251.71%
PXD230616P002100002022-10-07 3:25PM EDT210.0020.7015.5025.00-2.50-10.78%1915651.29%
PXD230616P002200002022-10-07 3:19PM EDT220.0024.5019.0028.50+0.50+2.08%2716650.32%
PXD230616P002300002022-10-07 10:25AM EDT230.0025.5023.0032.50-1.20-4.49%518955.80%
PXD230616P002400002022-10-07 11:18AM EDT240.0029.9027.5037.00-1.30-4.17%287354.97%
PXD230616P002500002022-10-07 12:02PM EDT250.0036.3032.5042.30-0.40-1.09%294854.72%
PXD230616P002600002022-10-07 11:54AM EDT260.0042.0038.0047.50-30.20-41.83%292953.96%
PXD230616P002700002022-10-07 3:28PM EDT270.0049.7444.0053.50-26.56-34.81%274053.78%
PXD230616P002800002022-09-23 10:36AM EDT280.0084.5050.5060.000.00-24053.82%
PXD230616P002900002022-08-19 2:25PM EDT290.0077.6068.1076.900.00-3360.56%
PXD230616P003000002022-10-07 2:49PM EDT300.0069.4064.0073.50-33.10-32.29%23553.49%
PXD230616P003500002022-08-19 2:18PM EDT350.00129.10118.00127.000.00-151566.58%
PXD230616P003800002022-09-15 9:31AM EDT380.00142.60129.50138.500.00--155.08%
PXD230616P003900002022-09-15 9:31AM EDT390.00151.80138.00147.500.00--155.57%