Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00115000 | 2022-07-14 10:01AM EDT | 115.00 | 87.50 | 113.00 | 123.00 | 0.00 | - | - | 0 | 0.00% |
| PXD230616C00140000 | 2022-08-16 10:58AM EDT | 140.00 | 88.50 | 102.10 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| PXD230616C00145000 | 2022-08-29 2:47PM EDT | 145.00 | 119.10 | 66.50 | 75.50 | 0.00 | - | 6 | 0 | 0.00% |
| PXD230616C00150000 | 2022-10-05 11:52AM EDT | 150.00 | 100.00 | 103.50 | 113.00 | 0.00 | - | 3 | 4 | 57.72% |
| PXD230616C00175000 | 2022-08-03 10:35AM EDT | 175.00 | 53.50 | 70.00 | 79.50 | 0.00 | - | 1 | 7 | 0.00% |
| PXD230616C00180000 | 2022-08-26 9:51AM EDT | 180.00 | 79.75 | 37.00 | 46.10 | 0.00 | - | 1 | 5 | 0.00% |
| PXD230616C00185000 | 2022-08-09 2:40PM EDT | 185.00 | 40.40 | 54.00 | 62.90 | 0.00 | - | 29 | 19 | 0.00% |
| PXD230616C00190000 | 2022-08-09 1:43PM EDT | 190.00 | 38.30 | 50.00 | 59.50 | 0.00 | - | 19 | 19 | 0.00% |
| PXD230616C00195000 | 2022-08-09 1:48PM EDT | 195.00 | 35.70 | 47.00 | 56.00 | 0.00 | - | 4 | 4 | 0.00% |
| PXD230616C00200000 | 2022-08-09 2:39PM EDT | 200.00 | 32.10 | 43.10 | 49.50 | 0.00 | - | 27 | 67 | 0.00% |
| PXD230616C00210000 | 2022-10-07 12:46PM EDT | 210.00 | 59.95 | 54.50 | 64.00 | +34.65 | +136.96% | 1 | 29 | 46.58% |
| PXD230616C00220000 | 2022-10-07 3:29PM EDT | 220.00 | 53.60 | 48.00 | 57.10 | +16.93 | +46.17% | 20 | 75 | 45.38% |
| PXD230616C00230000 | 2022-09-30 11:41AM EDT | 230.00 | 23.00 | 42.00 | 51.30 | 0.00 | - | 20 | 60 | 45.18% |
| PXD230616C00240000 | 2022-10-07 3:46PM EDT | 240.00 | 41.99 | 36.00 | 45.60 | +11.29 | +36.78% | 3 | 74 | 44.54% |
| PXD230616C00250000 | 2022-10-07 12:54PM EDT | 250.00 | 37.50 | 31.10 | 40.60 | +6.40 | +20.58% | 4 | 141 | 44.27% |
| PXD230616C00260000 | 2022-10-07 11:26AM EDT | 260.00 | 31.40 | 27.00 | 35.80 | +4.40 | +16.30% | 4 | 51 | 43.73% |
| PXD230616C00270000 | 2022-10-07 3:55PM EDT | 270.00 | 27.70 | 23.00 | 32.50 | +2.30 | +9.06% | 39 | 50 | 44.49% |
| PXD230616C00280000 | 2022-10-07 11:25AM EDT | 280.00 | 24.20 | 19.50 | 28.30 | +2.70 | +12.56% | 9 | 103 | 43.74% |
| PXD230616C00290000 | 2022-10-07 11:25AM EDT | 290.00 | 20.80 | 16.00 | 25.50 | +10.55 | +102.93% | 22 | 60 | 44.22% |
| PXD230616C00300000 | 2022-10-07 1:47PM EDT | 300.00 | 18.70 | 13.50 | 21.00 | +5.58 | +42.53% | 31 | 46 | 42.26% |
| PXD230616C00310000 | 2022-10-05 9:55AM EDT | 310.00 | 10.05 | 11.00 | 20.00 | 0.00 | - | 20 | 59 | 44.17% |
| PXD230616C00320000 | 2022-10-07 3:46PM EDT | 320.00 | 13.79 | 8.50 | 18.00 | +4.95 | +56.00% | 2 | 32 | 44.55% |
| PXD230616C00330000 | 2022-10-04 12:45PM EDT | 330.00 | 6.76 | 7.00 | 15.00 | 0.00 | - | 8 | 22 | 43.31% |
| PXD230616C00340000 | 2022-10-07 12:06PM EDT | 340.00 | 9.80 | 5.10 | 14.60 | +3.90 | +66.10% | 32 | 36 | 45.24% |
| PXD230616C00350000 | 2022-10-07 12:01PM EDT | 350.00 | 8.20 | 5.00 | 13.00 | +2.68 | +48.55% | 13 | 9 | 45.33% |
| PXD230616C00360000 | 2022-10-05 1:18PM EDT | 360.00 | 4.53 | 2.70 | 7.50 | 0.00 | - | 36 | 35 | 38.89% |
| PXD230616C00380000 | 2022-10-07 10:58AM EDT | 380.00 | 4.30 | 1.55 | 4.90 | +1.00 | +30.30% | 1 | 135 | 37.60% |
| PXD230616C00420000 | 2022-10-06 1:52PM EDT | 420.00 | 1.70 | 0.05 | 2.85 | 0.00 | - | 6 | 29 | 38.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00105000 | 2022-08-10 9:31AM EDT | 105.00 | 1.20 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 82.03% |
| PXD230616P00110000 | 2022-08-10 9:31AM EDT | 110.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 78.31% |
| PXD230616P00115000 | 2022-09-26 3:14PM EDT | 115.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| PXD230616P00120000 | 2022-09-23 10:39AM EDT | 120.00 | 3.60 | 0.05 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| PXD230616P00125000 | 2022-09-23 9:30AM EDT | 125.00 | 2.75 | 1.30 | 2.95 | 0.00 | - | 2 | 63 | 55.77% |
| PXD230616P00130000 | 2022-09-23 9:30AM EDT | 130.00 | 3.30 | 1.60 | 3.20 | 0.00 | - | 1 | 97 | 54.61% |
| PXD230616P00135000 | 2022-09-23 3:54PM EDT | 135.00 | 6.93 | 0.95 | 3.50 | 0.00 | - | 14 | 61 | 51.12% |
| PXD230616P00140000 | 2022-09-29 11:14AM EDT | 140.00 | 7.80 | 1.00 | 5.80 | 0.00 | - | 9 | 21 | 53.90% |
| PXD230616P00145000 | 2022-09-30 10:15AM EDT | 145.00 | 8.60 | 1.40 | 6.20 | 0.00 | - | 4 | 35 | 52.84% |
| PXD230616P00150000 | 2022-10-03 9:32AM EDT | 150.00 | 8.80 | 1.70 | 6.40 | 0.00 | - | 1 | 39 | 51.16% |
| PXD230616P00155000 | 2022-10-03 12:51PM EDT | 155.00 | 8.70 | 3.20 | 8.00 | 0.00 | - | 1 | 64 | 53.49% |
| PXD230616P00160000 | 2022-10-05 2:36PM EDT | 160.00 | 6.80 | 3.60 | 8.30 | 0.00 | - | 2 | 87 | 51.85% |
| PXD230616P00165000 | 2022-10-03 2:02PM EDT | 165.00 | 11.20 | 4.60 | 9.40 | 0.00 | - | 20 | 122 | 51.99% |
| PXD230616P00170000 | 2022-10-03 3:24PM EDT | 170.00 | 11.90 | 5.00 | 14.00 | 0.00 | - | 27 | 56 | 55.16% |
| PXD230616P00175000 | 2022-10-05 1:16PM EDT | 175.00 | 9.80 | 5.70 | 15.00 | 0.00 | - | 2 | 84 | 54.21% |
| PXD230616P00180000 | 2022-10-03 3:15PM EDT | 180.00 | 14.90 | 6.60 | 16.50 | 0.00 | - | 3 | 62 | 53.85% |
| PXD230616P00185000 | 2022-10-07 11:58AM EDT | 185.00 | 11.60 | 8.00 | 17.50 | -11.40 | -49.57% | 2 | 83 | 53.34% |
| PXD230616P00190000 | 2022-10-07 12:01PM EDT | 190.00 | 12.90 | 10.00 | 19.00 | -9.90 | -43.42% | 6 | 85 | 53.66% |
| PXD230616P00195000 | 2022-10-07 12:03PM EDT | 195.00 | 14.40 | 10.50 | 20.00 | -10.60 | -42.40% | 13 | 58 | 52.10% |
| PXD230616P00200000 | 2022-10-07 11:55AM EDT | 200.00 | 15.90 | 12.00 | 21.50 | -0.90 | -5.36% | 14 | 142 | 51.71% |
| PXD230616P00210000 | 2022-10-07 3:25PM EDT | 210.00 | 20.70 | 15.50 | 25.00 | -2.50 | -10.78% | 19 | 156 | 51.29% |
| PXD230616P00220000 | 2022-10-07 3:19PM EDT | 220.00 | 24.50 | 19.00 | 28.50 | +0.50 | +2.08% | 27 | 166 | 50.32% |
| PXD230616P00230000 | 2022-10-07 10:25AM EDT | 230.00 | 25.50 | 23.00 | 32.50 | -1.20 | -4.49% | 5 | 189 | 55.80% |
| PXD230616P00240000 | 2022-10-07 11:18AM EDT | 240.00 | 29.90 | 27.50 | 37.00 | -1.30 | -4.17% | 28 | 73 | 54.97% |
| PXD230616P00250000 | 2022-10-07 12:02PM EDT | 250.00 | 36.30 | 32.50 | 42.30 | -0.40 | -1.09% | 29 | 48 | 54.72% |
| PXD230616P00260000 | 2022-10-07 11:54AM EDT | 260.00 | 42.00 | 38.00 | 47.50 | -30.20 | -41.83% | 29 | 29 | 53.96% |
| PXD230616P00270000 | 2022-10-07 3:28PM EDT | 270.00 | 49.74 | 44.00 | 53.50 | -26.56 | -34.81% | 27 | 40 | 53.78% |
| PXD230616P00280000 | 2022-09-23 10:36AM EDT | 280.00 | 84.50 | 50.50 | 60.00 | 0.00 | - | 2 | 40 | 53.82% |
| PXD230616P00290000 | 2022-08-19 2:25PM EDT | 290.00 | 77.60 | 68.10 | 76.90 | 0.00 | - | 3 | 3 | 60.56% |
| PXD230616P00300000 | 2022-10-07 2:49PM EDT | 300.00 | 69.40 | 64.00 | 73.50 | -33.10 | -32.29% | 2 | 35 | 53.49% |
| PXD230616P00350000 | 2022-08-19 2:18PM EDT | 350.00 | 129.10 | 118.00 | 127.00 | 0.00 | - | 15 | 15 | 66.58% |
| PXD230616P00380000 | 2022-09-15 9:31AM EDT | 380.00 | 142.60 | 129.50 | 138.50 | 0.00 | - | - | 1 | 55.08% |
| PXD230616P00390000 | 2022-09-15 9:31AM EDT | 390.00 | 151.80 | 138.00 | 147.50 | 0.00 | - | - | 1 | 55.57% |
© 2022 Yahoo. All rights reserved.
