New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.07+7.67 (+3.51%)
At close: 04:00PM EST
226.16 +0.09 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616C001150002022-10-12 10:19AM EST115.00132.60132.10142.000.00-52181.51%
PXD230616C001400002022-08-16 9:58AM EST140.0088.50102.10110.400.00-10125.72%
PXD230616C001450002022-08-29 1:47PM EST145.00119.1066.5075.500.00-600.00%
PXD230616C001500002022-12-27 11:56AM EST150.0084.0084.0092.500.00-2189.62%
PXD230616C001600002023-01-25 1:19PM EST160.0075.000.000.000.00-200.00%
PXD230616C001700002023-01-25 10:43AM EST170.0063.000.000.000.00-200.00%
PXD230616C001750002022-12-02 12:17PM EST175.0072.2653.0062.000.00-3550.31%
PXD230616C001800002023-01-06 11:53AM EST180.0058.5038.1047.000.00-1625.73%
PXD230616C001850002023-01-13 2:11PM EST185.0056.160.000.000.00-300.00%
PXD230616C001900002022-08-09 12:43PM EST190.0038.3050.0059.500.00-191968.92%
PXD230616C001950002023-01-04 3:23PM EST195.0037.3026.0033.800.00-11525.34%
PXD230616C002000002023-02-07 11:14AM EST200.0026.000.000.000.00-100.00%
PXD230616C002050002023-01-26 10:38AM EST205.0035.800.000.000.00-100.00%
PXD230616C002100002023-02-06 12:57PM EST210.0020.000.000.000.00-100.00%
PXD230616C002150002023-02-07 2:55PM EST215.0019.500.000.000.00-300.00%
PXD230616C002200002023-02-07 2:21PM EST220.0016.150.000.000.00-7200.00%
PXD230616C002250002023-02-07 3:31PM EST225.0014.850.000.000.00-400.00%
PXD230616C002300002023-02-07 3:46PM EST230.0013.000.000.000.00-1500.78%
PXD230616C002350002023-02-07 12:48PM EST235.0010.000.000.000.00-1701.56%
PXD230616C002400002023-02-07 3:47PM EST240.009.000.000.000.00-1303.13%
PXD230616C002450002023-02-07 1:25PM EST245.006.320.000.000.00-203.13%
PXD230616C002500002023-02-07 3:43PM EST250.006.500.000.000.00-1903.13%
PXD230616C002550002023-02-07 3:49PM EST255.005.000.000.000.00-4403.13%
PXD230616C002600002023-02-07 3:52PM EST260.004.400.000.000.00-2206.25%
PXD230616C002650002023-02-02 12:30PM EST265.003.380.000.000.00-206.25%
PXD230616C002700002023-02-07 12:39PM EST270.002.200.000.000.00-206.25%
PXD230616C002750002023-02-07 1:56PM EST275.002.150.000.000.00-106.25%
PXD230616C002800002023-02-07 11:14AM EST280.001.400.000.000.00-306.25%
PXD230616C002850002023-02-06 12:51PM EST285.001.000.000.000.00-106.25%
PXD230616C002900002023-02-06 11:30AM EST290.000.840.000.000.00-1106.25%
PXD230616C002950002023-02-02 3:22PM EST295.000.800.000.000.00-2012.50%
PXD230616C003000002023-02-07 10:13AM EST300.000.700.000.000.00-1012.50%
PXD230616C003050002023-02-03 10:19AM EST305.001.150.000.000.00-1012.50%
PXD230616C003100002023-02-03 10:13AM EST310.001.050.000.000.00-1012.50%
PXD230616C003150002023-02-02 2:26PM EST315.000.600.000.000.00-4012.50%
PXD230616C003200002023-02-06 2:28PM EST320.000.300.000.000.00-1012.50%
PXD230616C003250002023-02-03 3:58PM EST325.000.700.000.000.00-1012.50%
PXD230616C003300002022-11-09 10:19AM EST330.007.400.252.250.00-23843.54%
PXD230616C003350002023-01-13 12:19PM EST335.000.760.000.000.00--012.50%
PXD230616C003400002023-01-11 10:23AM EST340.000.700.000.000.00-24012.50%
PXD230616C003500002023-01-18 2:25PM EST350.000.200.000.000.00-4012.50%
PXD230616C003600002022-11-01 10:17AM EST360.004.300.204.100.00-38750.15%
PXD230616C003700002023-02-01 12:12PM EST370.000.200.000.000.00-1012.50%
PXD230616C003800002022-10-27 2:55PM EST380.003.100.004.800.00-1313355.67%
PXD230616C004000002023-01-12 3:07PM EST400.000.190.000.000.00-8025.00%
PXD230616C004200002023-02-02 3:44PM EST420.000.200.000.000.00-1025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616P001050002022-08-10 8:31AM EST105.001.200.009.600.00-13104.26%
PXD230616P001100002022-08-10 8:31AM EST110.001.650.009.600.00-1398.93%
PXD230616P001150002022-10-14 2:23PM EST115.001.710.051.650.00-293363.14%
PXD230616P001200002022-10-14 2:22PM EST120.002.270.051.700.00-305459.94%
PXD230616P001250002023-01-30 2:16PM EST125.000.350.000.000.00-15025.00%
PXD230616P001300002023-01-11 1:50PM EST130.000.700.000.000.00-3025.00%
PXD230616P001350002022-12-16 10:35AM EST135.002.700.000.750.00-26748.68%
PXD230616P001400002023-01-17 9:45AM EST140.001.150.000.000.00-4012.50%
PXD230616P001450002023-01-26 3:18PM EST145.000.300.000.000.00-10012.50%
PXD230616P001500002023-02-07 1:46PM EST150.001.050.000.000.00-8012.50%
PXD230616P001550002023-01-17 3:33PM EST155.001.700.000.000.00-1012.50%
PXD230616P001600002023-01-10 1:39PM EST160.003.000.000.000.00-7012.50%
PXD230616P001650002023-01-24 12:31PM EST165.001.900.000.000.00-2012.50%
PXD230616P001700002023-02-03 1:31PM EST170.003.200.000.000.00-1012.50%
PXD230616P001750002023-02-03 1:30PM EST175.004.000.000.000.00-606.25%
PXD230616P001800002023-02-07 3:27PM EST180.004.800.000.000.00-606.25%
PXD230616P001850002023-02-03 1:13PM EST185.006.000.000.000.00-206.25%
PXD230616P001900002023-02-07 3:17PM EST190.006.400.000.000.00-106.25%
PXD230616P001950002023-02-07 11:43AM EST195.008.900.000.000.00-1006.25%
PXD230616P002000002023-02-07 1:05PM EST200.009.900.000.000.00-603.13%
PXD230616P002050002023-02-07 1:23PM EST205.0012.000.000.000.00-203.13%
PXD230616P002100002023-02-06 11:16AM EST210.0015.890.000.000.00-203.13%
PXD230616P002150002023-02-07 10:54AM EST215.0018.200.000.000.00-101.56%
PXD230616P002200002023-02-07 3:27PM EST220.0017.740.000.000.00-600.78%
PXD230616P002250002023-02-03 1:09PM EST225.0022.920.000.000.00-100.20%
PXD230616P002300002023-02-07 10:08AM EST230.0026.300.000.000.00-500.00%
PXD230616P002350002023-02-06 9:30AM EST235.0029.030.000.000.00-100.00%
PXD230616P002400002023-02-06 10:05AM EST240.0034.200.000.000.00-400.00%
PXD230616P002450002023-01-18 11:10AM EST245.0024.700.000.000.00-3300.00%
PXD230616P002500002023-02-02 3:30PM EST250.0042.070.000.000.00-100.00%
PXD230616P002550002023-02-02 12:09PM EST255.0043.100.000.000.00-600.00%
PXD230616P002600002022-11-23 3:42PM EST260.0037.4043.2051.000.00-1115154.36%
PXD230616P002650002023-01-12 3:09PM EST265.0038.580.000.000.00-2000.00%
PXD230616P002700002023-01-17 12:11PM EST270.0042.500.000.000.00-400.00%
PXD230616P002750002022-11-28 9:30AM EST275.0047.000.000.000.00--50.00%
PXD230616P002800002022-12-14 1:27PM EST280.0062.6546.0055.000.00-76924.15%
PXD230616P002900002022-11-29 1:59PM EST290.0061.7066.0075.500.00-2356.99%
PXD230616P003000002022-11-03 10:41AM EST300.0066.5066.0075.000.00-113829.82%
PXD230616P003500002022-08-19 1:18PM EST350.00129.10118.00127.000.00-151552.06%
PXD230616P003800002022-09-15 8:31AM EST380.00142.60143.50152.000.00--10.00%
PXD230616P003900002022-09-15 8:31AM EST390.00151.80153.00162.000.00--10.00%