PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00100000 | 2023-04-03 3:50PM EDT | 100.00 | 115.40 | 106.80 | 111.90 | 0.00 | - | - | 0 | 193.12% |
| PXD230616C00105000 | 2023-03-02 3:51PM EDT | 105.00 | 106.30 | 95.00 | 103.90 | 0.00 | - | 12 | 0 | 168.46% |
| PXD230616C00110000 | 2023-04-11 9:32AM EDT | 110.00 | 111.00 | 91.50 | 101.40 | 0.00 | - | - | 5 | 212.04% |
| PXD230616C00115000 | 2022-10-12 11:19AM EDT | 115.00 | 132.60 | 132.10 | 142.00 | 0.00 | - | 5 | 2 | 610.23% |
| PXD230616C00130000 | 2023-04-21 3:56PM EDT | 130.00 | 94.88 | 77.00 | 81.40 | 0.00 | - | 1 | 0 | 128.98% |
| PXD230616C00140000 | 2022-08-16 10:58AM EDT | 140.00 | 88.50 | 102.10 | 110.40 | 0.00 | - | 1 | 0 | 435.01% |
| PXD230616C00145000 | 2022-08-29 2:47PM EDT | 145.00 | 119.10 | 66.50 | 75.50 | 0.00 | - | 6 | 0 | 181.88% |
| PXD230616C00150000 | 2022-12-27 12:56PM EDT | 150.00 | 84.00 | 84.00 | 92.50 | 0.00 | - | 2 | 1 | 337.26% |
| PXD230616C00160000 | 2023-05-17 9:53AM EDT | 160.00 | 43.73 | 46.90 | 49.70 | 0.00 | - | 1 | 0 | 61.91% |
| PXD230616C00170000 | 2023-05-15 11:24AM EDT | 170.00 | 36.27 | 37.20 | 39.40 | -1.46 | -3.87% | 1 | 13 | 68.07% |
| PXD230616C00175000 | 2023-05-02 11:25AM EDT | 175.00 | 32.80 | 32.10 | 34.30 | 0.00 | - | 5 | 11 | 59.42% |
| PXD230616C00180000 | 2023-05-22 10:24AM EDT | 180.00 | 29.80 | 26.90 | 28.90 | 0.00 | - | 1 | 27 | 47.31% |
| PXD230616C00185000 | 2023-05-23 1:00PM EDT | 185.00 | 30.83 | 22.30 | 23.80 | 0.00 | - | 3 | 74 | 39.23% |
| PXD230616C00190000 | 2023-05-24 12:23PM EDT | 190.00 | 24.25 | 17.00 | 18.90 | 0.00 | - | 40 | 45 | 33.52% |
| PXD230616C00195000 | 2023-05-26 12:09PM EDT | 195.00 | 12.24 | 13.00 | 14.10 | -2.76 | -18.40% | 1 | 77 | 28.22% |
| PXD230616C00200000 | 2023-05-26 1:36PM EDT | 200.00 | 8.86 | 9.20 | 10.00 | -1.74 | -16.42% | 10 | 308 | 26.67% |
| PXD230616C00205000 | 2023-05-26 12:55PM EDT | 205.00 | 5.97 | 5.90 | 7.00 | -1.43 | -19.32% | 18 | 249 | 28.05% |
| PXD230616C00210000 | 2023-05-26 3:48PM EDT | 210.00 | 4.60 | 4.10 | 5.00 | -0.20 | -4.17% | 340 | 352 | 30.64% |
| PXD230616C00215000 | 2023-05-26 3:46PM EDT | 215.00 | 2.91 | 2.35 | 3.20 | -0.04 | -1.36% | 37 | 668 | 30.86% |
| PXD230616C00220000 | 2023-05-26 3:14PM EDT | 220.00 | 1.85 | 1.75 | 1.90 | +0.05 | +2.78% | 7 | 2,023 | 30.73% |
| PXD230616C00225000 | 2023-05-26 3:28PM EDT | 225.00 | 0.95 | 0.90 | 1.60 | -0.30 | -24.00% | 53 | 2,414 | 35.13% |
| PXD230616C00230000 | 2023-05-26 3:57PM EDT | 230.00 | 0.85 | 0.70 | 0.95 | +0.05 | +6.25% | 33 | 3,681 | 35.08% |
| PXD230616C00235000 | 2023-05-24 9:30AM EDT | 235.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 6 | 1,021 | 40.82% |
| PXD230616C00240000 | 2023-05-26 3:48PM EDT | 240.00 | 0.25 | 0.25 | 0.90 | 0.00 | - | 10 | 965 | 44.53% |
| PXD230616C00245000 | 2023-05-26 10:59AM EDT | 245.00 | 0.08 | 0.00 | 0.50 | -0.12 | -60.00% | 3 | 1,774 | 43.16% |
| PXD230616C00250000 | 2023-05-26 2:47PM EDT | 250.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 3 | 1,377 | 42.92% |
| PXD230616C00255000 | 2023-05-19 12:04PM EDT | 255.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 499 | 45.22% |
| PXD230616C00260000 | 2023-05-15 12:40PM EDT | 260.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 3 | 368 | 58.77% |
| PXD230616C00265000 | 2023-05-23 3:48PM EDT | 265.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 270 | 58.64% |
| PXD230616C00270000 | 2023-05-22 10:29AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 932 | 53.52% |
| PXD230616C00275000 | 2023-05-25 3:39PM EDT | 275.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 609 | 63.82% |
| PXD230616C00280000 | 2023-05-18 12:31PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 457 | 57.32% |
| PXD230616C00285000 | 2023-05-02 1:43PM EDT | 285.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 329 | 66.50% |
| PXD230616C00290000 | 2023-05-08 3:33PM EDT | 290.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 175 | 57.81% |
| PXD230616C00295000 | 2023-05-03 10:38AM EDT | 295.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 90.48% |
| PXD230616C00300000 | 2023-05-03 2:03PM EDT | 300.00 | 0.69 | 0.00 | 0.60 | 0.00 | - | 1 | 1,868 | 75.29% |
| PXD230616C00305000 | 2023-03-29 11:18AM EDT | 305.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 5 | 49 | 115.04% |
| PXD230616C00310000 | 2023-04-12 3:38PM EDT | 310.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | 146 | 151 | 92.53% |
| PXD230616C00315000 | 2023-03-29 11:46AM EDT | 315.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 85.35% |
| PXD230616C00320000 | 2023-02-06 3:28PM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 125.83% |
| PXD230616C00325000 | 2023-05-02 12:54PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 71 | 71.48% |
| PXD230616C00330000 | 2023-05-01 3:26PM EDT | 330.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 38 | 96.73% |
| PXD230616C00335000 | 2023-01-13 1:19PM EDT | 335.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.35% |
| PXD230616C00340000 | 2023-02-10 12:20PM EDT | 340.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 65 | 138.40% |
| PXD230616C00350000 | 2023-04-27 1:23PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 47 | 73 | 85.16% |
| PXD230616C00360000 | 2022-11-01 11:17AM EDT | 360.00 | 4.30 | 0.20 | 4.10 | 0.00 | - | 3 | 87 | 146.44% |
| PXD230616C00370000 | 2023-05-23 12:56PM EDT | 370.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 92.97% |
| PXD230616C00380000 | 2022-10-27 3:55PM EDT | 380.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 13 | 133 | 160.57% |
| PXD230616C00400000 | 2023-04-17 3:27PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 163 | 99.61% |
| PXD230616C00410000 | 2023-04-12 12:53PM EDT | 410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 175.20% |
| PXD230616C00420000 | 2023-04-14 10:04AM EDT | 420.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 66 | 143.55% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00095000 | 2023-05-10 9:47AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 199 | 117.19% |
| PXD230616P00100000 | 2023-05-10 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 392 | 110.16% |
| PXD230616P00105000 | 2023-05-10 9:49AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 125.98% |
| PXD230616P00110000 | 2023-05-08 1:59PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 96.88% |
| PXD230616P00115000 | 2023-05-12 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 212 | 90.63% |
| PXD230616P00120000 | 2023-05-26 1:39PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 111 | 98.05% |
| PXD230616P00125000 | 2023-05-25 1:38PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 193 | 84.38% |
| PXD230616P00130000 | 2023-05-24 9:54AM EDT | 130.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 30 | 46 | 97.75% |
| PXD230616P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 49 | 76.17% |
| PXD230616P00140000 | 2023-05-26 11:16AM EDT | 140.00 | 0.15 | 0.00 | 0.85 | +0.10 | +200.00% | 3 | 140 | 90.23% |
| PXD230616P00145000 | 2023-05-23 12:27PM EDT | 145.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 44 | 86.47% |
| PXD230616P00150000 | 2023-05-25 11:36AM EDT | 150.00 | 0.25 | 0.10 | 1.05 | 0.00 | - | 5 | 143 | 80.91% |
| PXD230616P00155000 | 2023-05-19 10:41AM EDT | 155.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 6 | 88 | 73.44% |
| PXD230616P00160000 | 2023-05-26 1:35PM EDT | 160.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 125 | 59.67% |
| PXD230616P00165000 | 2023-05-25 3:58PM EDT | 165.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 302 | 62.84% |
| PXD230616P00170000 | 2023-05-26 10:44AM EDT | 170.00 | 0.48 | 0.10 | 0.60 | +0.06 | +14.29% | 11 | 269 | 54.79% |
| PXD230616P00175000 | 2023-05-25 3:58PM EDT | 175.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 10 | 367 | 53.93% |
| PXD230616P00180000 | 2023-05-26 10:03AM EDT | 180.00 | 0.85 | 0.65 | 1.00 | +0.10 | +13.33% | 2 | 456 | 47.71% |
| PXD230616P00185000 | 2023-05-26 2:47PM EDT | 185.00 | 1.20 | 1.00 | 1.70 | -0.22 | -15.49% | 4 | 285 | 48.01% |
| PXD230616P00190000 | 2023-05-26 3:23PM EDT | 190.00 | 1.83 | 1.55 | 2.15 | -0.12 | -6.15% | 36 | 1,448 | 44.02% |
| PXD230616P00195000 | 2023-05-26 1:30PM EDT | 195.00 | 3.20 | 2.55 | 3.20 | +0.05 | +1.59% | 21 | 1,094 | 42.93% |
| PXD230616P00200000 | 2023-05-26 3:47PM EDT | 200.00 | 4.50 | 4.10 | 4.70 | +0.10 | +2.27% | 4 | 1,333 | 42.30% |
| PXD230616P00205000 | 2023-05-26 12:16PM EDT | 205.00 | 7.18 | 6.00 | 6.70 | +0.68 | +10.46% | 2 | 321 | 41.93% |
| PXD230616P00210000 | 2023-05-26 11:28AM EDT | 210.00 | 9.88 | 8.50 | 10.10 | 0.00 | - | 7 | 1,221 | 46.29% |
| PXD230616P00215000 | 2023-05-26 2:25PM EDT | 215.00 | 12.78 | 11.80 | 13.60 | +0.78 | +6.50% | 2 | 334 | 48.93% |
| PXD230616P00220000 | 2023-05-25 11:34AM EDT | 220.00 | 16.95 | 15.70 | 17.30 | 0.00 | - | 5 | 846 | 50.81% |
| PXD230616P00225000 | 2023-05-25 11:31AM EDT | 225.00 | 21.49 | 20.30 | 22.00 | 0.00 | - | 5 | 194 | 51.89% |
| PXD230616P00230000 | 2023-05-25 10:52AM EDT | 230.00 | 25.60 | 24.70 | 26.90 | 0.00 | - | 10 | 773 | 56.67% |
| PXD230616P00235000 | 2023-04-19 2:53PM EDT | 235.00 | 17.00 | 28.70 | 30.00 | 0.00 | - | 2 | 205 | 52.52% |
| PXD230616P00240000 | 2023-05-17 9:30AM EDT | 240.00 | 40.65 | 34.60 | 36.50 | 0.00 | - | 1 | 1,440 | 67.46% |
| PXD230616P00245000 | 2023-05-24 12:41PM EDT | 245.00 | 35.18 | 39.70 | 41.10 | 0.00 | - | 1 | 45 | 72.05% |
| PXD230616P00250000 | 2023-05-09 3:59PM EDT | 250.00 | 41.40 | 44.30 | 46.50 | 0.00 | - | 7 | 194 | 77.47% |
| PXD230616P00255000 | 2023-04-10 3:53PM EDT | 255.00 | 37.47 | 47.50 | 49.50 | 0.00 | - | 2 | 18 | 64.70% |
| PXD230616P00260000 | 2023-05-04 2:47PM EDT | 260.00 | 56.54 | 54.60 | 59.40 | 0.00 | - | 5 | 158 | 100.10% |
| PXD230616P00265000 | 2023-02-24 4:00PM EDT | 265.00 | 76.51 | 70.00 | 79.00 | 0.00 | - | 5 | 30 | 181.54% |
| PXD230616P00270000 | 2023-02-24 4:00PM EDT | 270.00 | 81.49 | 74.20 | 84.00 | 0.00 | - | 5 | 58 | 185.17% |
| PXD230616P00275000 | 2022-11-28 10:30AM EDT | 275.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PXD230616P00280000 | 2023-05-16 10:58AM EDT | 280.00 | 80.20 | 71.60 | 79.40 | 0.00 | - | 1 | 69 | 106.79% |
| PXD230616P00290000 | 2022-11-29 2:59PM EDT | 290.00 | 61.70 | 66.00 | 75.50 | 0.00 | - | 2 | 3 | 0.00% |
| PXD230616P00300000 | 2022-11-03 11:41AM EDT | 300.00 | 66.50 | 66.00 | 75.00 | 0.00 | - | 11 | 38 | 0.00% |
| PXD230616P00325000 | 2023-04-26 12:53PM EDT | 325.00 | 103.95 | 117.90 | 122.30 | 0.00 | - | 1 | 1 | 136.47% |
| PXD230616P00350000 | 2022-08-19 2:18PM EDT | 350.00 | 129.10 | 118.00 | 127.00 | 0.00 | - | 15 | 15 | 0.00% |
| PXD230616P00380000 | 2022-09-15 9:31AM EDT | 380.00 | 142.60 | 143.50 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| PXD230616P00390000 | 2022-09-15 9:31AM EDT | 390.00 | 151.80 | 153.00 | 162.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.