PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616C001000002023-04-03 3:50PM EDT100.00115.40106.80111.900.00--0193.12%
PXD230616C001050002023-03-02 3:51PM EDT105.00106.3095.00103.900.00-120168.46%
PXD230616C001100002023-04-11 9:32AM EDT110.00111.0091.50101.400.00--5212.04%
PXD230616C001150002022-10-12 11:19AM EDT115.00132.60132.10142.000.00-52610.23%
PXD230616C001300002023-04-21 3:56PM EDT130.0094.8877.0081.400.00-10128.98%
PXD230616C001400002022-08-16 10:58AM EDT140.0088.50102.10110.400.00-10435.01%
PXD230616C001450002022-08-29 2:47PM EDT145.00119.1066.5075.500.00-60181.88%
PXD230616C001500002022-12-27 12:56PM EDT150.0084.0084.0092.500.00-21337.26%
PXD230616C001600002023-05-17 9:53AM EDT160.0043.7346.9049.700.00-1061.91%
PXD230616C001700002023-05-15 11:24AM EDT170.0036.2737.2039.40-1.46-3.87%11368.07%
PXD230616C001750002023-05-02 11:25AM EDT175.0032.8032.1034.300.00-51159.42%
PXD230616C001800002023-05-22 10:24AM EDT180.0029.8026.9028.900.00-12747.31%
PXD230616C001850002023-05-23 1:00PM EDT185.0030.8322.3023.800.00-37439.23%
PXD230616C001900002023-05-24 12:23PM EDT190.0024.2517.0018.900.00-404533.52%
PXD230616C001950002023-05-26 12:09PM EDT195.0012.2413.0014.10-2.76-18.40%17728.22%
PXD230616C002000002023-05-26 1:36PM EDT200.008.869.2010.00-1.74-16.42%1030826.67%
PXD230616C002050002023-05-26 12:55PM EDT205.005.975.907.00-1.43-19.32%1824928.05%
PXD230616C002100002023-05-26 3:48PM EDT210.004.604.105.00-0.20-4.17%34035230.64%
PXD230616C002150002023-05-26 3:46PM EDT215.002.912.353.20-0.04-1.36%3766830.86%
PXD230616C002200002023-05-26 3:14PM EDT220.001.851.751.90+0.05+2.78%72,02330.73%
PXD230616C002250002023-05-26 3:28PM EDT225.000.950.901.60-0.30-24.00%532,41435.13%
PXD230616C002300002023-05-26 3:57PM EDT230.000.850.700.95+0.05+6.25%333,68135.08%
PXD230616C002350002023-05-24 9:30AM EDT235.000.800.251.000.00-61,02140.82%
PXD230616C002400002023-05-26 3:48PM EDT240.000.250.250.900.00-1096544.53%
PXD230616C002450002023-05-26 10:59AM EDT245.000.080.000.50-0.12-60.00%31,77443.16%
PXD230616C002500002023-05-26 2:47PM EDT250.000.180.200.300.00-31,37742.92%
PXD230616C002550002023-05-19 12:04PM EDT255.000.130.050.250.00-149945.22%
PXD230616C002600002023-05-15 12:40PM EDT260.000.200.051.350.00-336858.77%
PXD230616C002650002023-05-23 3:48PM EDT265.000.300.001.000.00-227058.64%
PXD230616C002700002023-05-22 10:29AM EDT270.000.050.000.200.00-793253.52%
PXD230616C002750002023-05-25 3:39PM EDT275.000.050.050.800.00-160963.82%
PXD230616C002800002023-05-18 12:31PM EDT280.000.100.000.300.00-1045757.32%
PXD230616C002850002023-05-02 1:43PM EDT285.000.050.000.600.00-132966.50%
PXD230616C002900002023-05-08 3:33PM EDT290.000.090.000.150.00-217557.81%
PXD230616C002950002023-05-03 10:38AM EDT295.000.380.002.150.00-1390.48%
PXD230616C003000002023-05-03 2:03PM EDT300.000.690.000.600.00-11,86875.29%
PXD230616C003050002023-03-29 11:18AM EDT305.000.050.004.700.00-549115.04%
PXD230616C003100002023-04-12 3:38PM EDT310.000.360.001.400.00-14615192.53%
PXD230616C003150002023-03-29 11:46AM EDT315.000.050.000.700.00-1585.35%
PXD230616C003200002023-02-06 3:28PM EDT320.000.300.004.800.00-170125.83%
PXD230616C003250002023-05-02 12:54PM EDT325.000.050.000.100.00-187171.48%
PXD230616C003300002023-05-01 3:26PM EDT330.000.050.000.900.00-23896.73%
PXD230616C003350002023-01-13 1:19PM EDT335.000.760.004.800.00--1135.35%
PXD230616C003400002023-02-10 12:20PM EDT340.000.300.004.800.00-665138.40%
PXD230616C003500002023-04-27 1:23PM EDT350.000.050.000.150.00-477385.16%
PXD230616C003600002022-11-01 11:17AM EDT360.004.300.204.100.00-387146.44%
PXD230616C003700002023-05-23 12:56PM EDT370.000.020.000.150.00-53392.97%
PXD230616C003800002022-10-27 3:55PM EDT380.003.100.004.800.00-13133160.57%
PXD230616C004000002023-04-17 3:27PM EDT400.000.050.000.100.00-4316399.61%
PXD230616C004100002023-04-12 12:53PM EDT410.000.400.004.800.00--1175.20%
PXD230616C004200002023-04-14 10:04AM EDT420.000.050.001.300.00-466143.55%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616P000950002023-05-10 9:47AM EDT95.000.050.000.050.00--199117.19%
PXD230616P001000002023-05-10 9:47AM EDT100.000.050.000.050.00-287392110.16%
PXD230616P001050002023-05-10 9:49AM EDT105.000.050.000.300.00-324125.98%
PXD230616P001100002023-05-08 1:59PM EDT110.000.050.000.050.00-131496.88%
PXD230616P001150002023-05-12 9:32AM EDT115.000.050.000.050.00-321290.63%
PXD230616P001200002023-05-26 1:39PM EDT120.000.050.000.200.00-1011198.05%
PXD230616P001250002023-05-25 1:38PM EDT125.000.050.000.100.00-5519384.38%
PXD230616P001300002023-05-24 9:54AM EDT130.000.050.000.550.00-304697.75%
PXD230616P001350002023-05-25 2:11PM EDT135.000.050.000.150.00-44976.17%
PXD230616P001400002023-05-26 11:16AM EDT140.000.150.000.85+0.10+200.00%314090.23%
PXD230616P001450002023-05-23 12:27PM EDT145.000.100.051.000.00-14486.47%
PXD230616P001500002023-05-25 11:36AM EDT150.000.250.101.050.00-514380.91%
PXD230616P001550002023-05-19 10:41AM EDT155.000.150.001.100.00-68873.44%
PXD230616P001600002023-05-26 1:35PM EDT160.000.400.000.600.00-112559.67%
PXD230616P001650002023-05-25 3:58PM EDT165.000.250.001.350.00-130262.84%
PXD230616P001700002023-05-26 10:44AM EDT170.000.480.100.60+0.06+14.29%1126954.79%
PXD230616P001750002023-05-25 3:58PM EDT175.000.650.350.950.00-1036753.93%
PXD230616P001800002023-05-26 10:03AM EDT180.000.850.651.00+0.10+13.33%245647.71%
PXD230616P001850002023-05-26 2:47PM EDT185.001.201.001.70-0.22-15.49%428548.01%
PXD230616P001900002023-05-26 3:23PM EDT190.001.831.552.15-0.12-6.15%361,44844.02%
PXD230616P001950002023-05-26 1:30PM EDT195.003.202.553.20+0.05+1.59%211,09442.93%
PXD230616P002000002023-05-26 3:47PM EDT200.004.504.104.70+0.10+2.27%41,33342.30%
PXD230616P002050002023-05-26 12:16PM EDT205.007.186.006.70+0.68+10.46%232141.93%
PXD230616P002100002023-05-26 11:28AM EDT210.009.888.5010.100.00-71,22146.29%
PXD230616P002150002023-05-26 2:25PM EDT215.0012.7811.8013.60+0.78+6.50%233448.93%
PXD230616P002200002023-05-25 11:34AM EDT220.0016.9515.7017.300.00-584650.81%
PXD230616P002250002023-05-25 11:31AM EDT225.0021.4920.3022.000.00-519451.89%
PXD230616P002300002023-05-25 10:52AM EDT230.0025.6024.7026.900.00-1077356.67%
PXD230616P002350002023-04-19 2:53PM EDT235.0017.0028.7030.000.00-220552.52%
PXD230616P002400002023-05-17 9:30AM EDT240.0040.6534.6036.500.00-11,44067.46%
PXD230616P002450002023-05-24 12:41PM EDT245.0035.1839.7041.100.00-14572.05%
PXD230616P002500002023-05-09 3:59PM EDT250.0041.4044.3046.500.00-719477.47%
PXD230616P002550002023-04-10 3:53PM EDT255.0037.4747.5049.500.00-21864.70%
PXD230616P002600002023-05-04 2:47PM EDT260.0056.5454.6059.400.00-5158100.10%
PXD230616P002650002023-02-24 4:00PM EDT265.0076.5170.0079.000.00-530181.54%
PXD230616P002700002023-02-24 4:00PM EDT270.0081.4974.2084.000.00-558185.17%
PXD230616P002750002022-11-28 10:30AM EDT275.0047.000.000.000.00--50.00%
PXD230616P002800002023-05-16 10:58AM EDT280.0080.2071.6079.400.00-169106.79%
PXD230616P002900002022-11-29 2:59PM EDT290.0061.7066.0075.500.00-230.00%
PXD230616P003000002022-11-03 11:41AM EDT300.0066.5066.0075.000.00-11380.00%
PXD230616P003250002023-04-26 12:53PM EDT325.00103.95117.90122.300.00-11136.47%
PXD230616P003500002022-08-19 2:18PM EDT350.00129.10118.00127.000.00-15150.00%
PXD230616P003800002022-09-15 9:31AM EDT380.00142.60143.50152.000.00--10.00%
PXD230616P003900002022-09-15 9:31AM EDT390.00151.80153.00162.000.00--10.00%