Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.85 | 0.00 | - | 1 | 0 |
| 106.30 | 0.00 | - | 12 | 0 | 105.00 | 1.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 110.00 | 1.65 | 0.00 | - | 1 | 3 |
| 132.60 | 0.00 | - | 5 | 2 | 115.00 | 0.45 | 0.00 | - | 29 | 34 |
| - | - | - | - | - | 120.00 | 2.27 | 0.00 | - | 30 | 54 |
| - | - | - | - | - | 125.00 | 0.35 | 0.00 | - | 15 | 144 |
| 54.68 | 0.00 | - | 1 | 1 | 130.00 | 1.80 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 135.00 | 1.05 | 0.00 | - | 1 | 0 |
| 88.50 | 0.00 | - | 1 | 0 | 140.00 | 1.60 | 0.00 | - | 18 | 82 |
| 119.10 | 0.00 | - | 6 | 0 | 145.00 | 2.38 | 0.00 | - | 25 | 48 |
| 84.00 | 0.00 | - | 2 | 1 | 150.00 | 3.50 | 0.00 | - | 10 | 136 |
| - | - | - | - | - | 155.00 | 6.00 | 0.00 | - | 44 | 0 |
| 29.94 | 0.00 | - | 1 | 1 | 160.00 | 6.08 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 165.00 | 6.67 | 0.00 | - | 5 | 290 |
| 31.10 | +8.67 | +38.65% | 3 | 0 | 170.00 | 5.10 | 0.00 | - | 1 | 201 |
| 26.00 | +6.00 | +30.00% | 3 | 7 | 175.00 | 6.90 | -0.20 | -2.82% | 2 | 401 |
| 16.97 | 0.00 | - | 1 | 0 | 180.00 | 11.60 | 0.00 | - | 1 | 577 |
| 19.60 | 0.00 | - | 7 | 0 | 185.00 | 9.00 | -2.80 | -23.73% | 5 | 0 |
| 12.60 | 0.00 | - | 2 | 66 | 190.00 | 14.90 | 0.00 | - | 1 | 0 |
| 12.50 | -1.00 | -7.41% | 1 | 46 | 195.00 | 14.75 | 0.00 | - | 2 | 0 |
| 8.61 | -1.19 | -12.14% | 2 | 229 | 200.00 | 17.25 | -0.35 | -1.99% | 1 | 0 |
| 9.20 | 0.00 | - | 1 | 0 | 205.00 | 21.00 | 0.00 | - | 1 | 0 |
| 6.60 | 0.00 | - | 16 | 170 | 210.00 | 34.34 | 0.00 | - | 2 | 0 |
| 5.30 | 0.00 | - | 3 | 0 | 215.00 | 38.20 | 0.00 | - | 1 | 0 |
| 4.90 | 0.00 | - | 37 | 574 | 220.00 | 42.00 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 5 | 0 | 225.00 | 48.76 | 0.00 | - | 6 | 150 |
| 2.50 | -0.60 | -19.35% | 1 | 906 | 230.00 | 35.62 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 28 | 158 | 235.00 | 41.50 | 0.00 | - | 1 | 0 |
| 1.90 | +0.09 | +4.97% | 7 | 556 | 240.00 | 61.50 | 0.00 | - | 265 | 0 |
| 1.35 | 0.00 | - | 19 | 407 | 245.00 | 44.71 | 0.00 | - | 1 | 39 |
| 1.30 | +0.30 | +30.00% | 6 | 576 | 250.00 | 46.40 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 1 | 0 | 255.00 | 75.53 | 0.00 | - | 5 | 18 |
| 1.25 | 0.00 | - | 1 | 384 | 260.00 | 64.50 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 1 | 0 | 265.00 | 76.51 | 0.00 | - | 5 | 30 |
| 0.85 | 0.00 | - | 2 | 572 | 270.00 | 81.49 | 0.00 | - | 5 | 0 |
| 1.05 | 0.00 | - | 1 | 49 | 275.00 | 47.00 | 0.00 | - | - | 5 |
| 0.50 | 0.00 | - | 1 | 560 | 280.00 | 75.07 | 0.00 | - | 1 | 0 |
| 0.59 | 0.00 | - | 28 | 317 | 285.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 158 | 290.00 | 61.70 | 0.00 | - | 2 | 3 |
| 1.00 | 0.00 | - | 3 | 4 | 295.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 29 | 1,934 | 300.00 | 66.50 | 0.00 | - | 11 | 38 |
| 1.15 | 0.00 | - | 1 | 49 | 305.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 20 | 115 | 310.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 4 | 5 | 315.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 70 | 320.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 69 | 325.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 2 | 38 | 330.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | - | 1 | 335.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 65 | 340.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 0 | 350.00 | 129.10 | 0.00 | - | 15 | 15 |
| 4.30 | 0.00 | - | 3 | 87 | 360.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 43 | 370.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 13 | 133 | 380.00 | 142.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 390.00 | 151.80 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 30 | 160 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 0 | 420.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
