PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230915C00100000 | 2023-06-01 9:50AM EDT | 100.00 | 100.15 | 102.00 | 111.00 | 0.00 | - | 12 | 20 | 89.28% |
| PXD230915C00110000 | 2023-05-30 3:57PM EDT | 110.00 | 96.20 | 92.00 | 101.00 | 0.00 | - | 6 | 2 | 78.97% |
| PXD230915C00120000 | 2023-06-01 9:53AM EDT | 120.00 | 80.65 | 82.00 | 91.00 | 0.00 | - | 2 | 7 | 69.53% |
| PXD230915C00130000 | 2023-05-30 3:57PM EDT | 130.00 | 76.20 | 73.00 | 81.00 | 0.00 | - | 5 | 0 | 64.77% |
| PXD230915C00150000 | 2023-05-16 3:09PM EDT | 150.00 | 53.00 | 55.30 | 60.30 | 0.00 | - | 2 | 17 | 52.62% |
| PXD230915C00155000 | 2023-05-30 1:35PM EDT | 155.00 | 49.47 | 49.00 | 57.00 | 0.00 | - | 1 | 2 | 66.47% |
| PXD230915C00160000 | 2023-05-26 1:52PM EDT | 160.00 | 47.27 | 44.00 | 53.00 | 0.00 | - | 2 | 2 | 65.10% |
| PXD230915C00170000 | 2023-03-29 3:49PM EDT | 170.00 | 39.00 | 46.00 | 55.00 | 0.00 | - | 1 | 1 | 78.02% |
| PXD230915C00175000 | 2023-06-02 12:56PM EDT | 175.00 | 36.75 | 30.00 | 39.00 | 0.00 | - | 1 | 3 | 53.23% |
| PXD230915C00180000 | 2023-06-05 2:13PM EDT | 180.00 | 31.50 | 26.00 | 35.00 | 0.00 | - | 1 | 36 | 51.07% |
| PXD230915C00185000 | 2023-04-27 12:32PM EDT | 185.00 | 35.50 | 25.70 | 33.00 | 0.00 | - | 45 | 41 | 54.02% |
| PXD230915C00190000 | 2023-06-06 9:30AM EDT | 190.00 | 19.48 | 20.70 | 25.00 | 0.00 | - | 1 | 17 | 40.66% |
| PXD230915C00195000 | 2023-06-06 3:17PM EDT | 195.00 | 18.10 | 16.80 | 21.80 | 0.00 | - | 4 | 17 | 39.85% |
| PXD230915C00200000 | 2023-06-07 10:15AM EDT | 200.00 | 18.62 | 15.70 | 19.30 | 0.00 | - | 1 | 385 | 40.20% |
| PXD230915C00205000 | 2023-06-08 12:54PM EDT | 205.00 | 14.27 | 12.50 | 16.80 | -0.40 | -2.73% | 1 | 361 | 39.97% |
| PXD230915C00210000 | 2023-06-09 1:55PM EDT | 210.00 | 9.50 | 8.70 | 13.00 | -3.51 | -26.98% | 5 | 199 | 36.11% |
| PXD230915C00215000 | 2023-06-08 2:30PM EDT | 215.00 | 9.70 | 6.50 | 10.70 | 0.00 | - | 2 | 165 | 35.22% |
| PXD230915C00220000 | 2023-06-09 3:51PM EDT | 220.00 | 6.50 | 6.50 | 8.10 | -0.20 | -2.99% | 29 | 560 | 32.95% |
| PXD230915C00225000 | 2023-06-09 11:14AM EDT | 225.00 | 5.50 | 2.50 | 7.00 | -0.60 | -9.84% | 9 | 826 | 33.79% |
| PXD230915C00230000 | 2023-06-09 2:18PM EDT | 230.00 | 4.02 | 2.55 | 4.40 | -0.83 | -17.11% | 20 | 1,437 | 29.87% |
| PXD230915C00235000 | 2023-06-08 1:53PM EDT | 235.00 | 4.00 | 2.50 | 3.40 | 0.00 | - | 1 | 165 | 29.62% |
| PXD230915C00240000 | 2023-06-08 2:22PM EDT | 240.00 | 2.70 | 2.00 | 5.00 | 0.00 | - | 6 | 433 | 37.44% |
| PXD230915C00245000 | 2023-06-07 11:09AM EDT | 245.00 | 2.88 | 0.85 | 3.90 | 0.00 | - | 1 | 76 | 36.55% |
| PXD230915C00250000 | 2023-06-09 3:34PM EDT | 250.00 | 1.55 | 1.30 | 2.55 | -0.45 | -22.50% | 1 | 1,303 | 33.95% |
| PXD230915C00255000 | 2023-06-09 12:28PM EDT | 255.00 | 1.58 | 1.05 | 1.95 | -1.12 | -41.48% | 1 | 99 | 33.51% |
| PXD230915C00260000 | 2023-06-07 11:33AM EDT | 260.00 | 1.60 | 0.50 | 1.90 | 0.00 | - | 7 | 176 | 35.32% |
| PXD230915C00265000 | 2023-06-02 11:26AM EDT | 265.00 | 2.02 | 0.15 | 2.35 | 0.00 | - | 2 | 92 | 39.46% |
| PXD230915C00270000 | 2023-06-02 3:21PM EDT | 270.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 2 | 157 | 31.40% |
| PXD230915C00275000 | 2023-05-26 10:05AM EDT | 275.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 49 | 43.32% |
| PXD230915C00280000 | 2023-06-09 1:51PM EDT | 280.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 33.08% |
| PXD230915C00285000 | 2023-05-25 10:57AM EDT | 285.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| PXD230915C00290000 | 2023-06-08 10:22AM EDT | 290.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 20 | 54.96% |
| PXD230915C00295000 | 2023-04-25 1:57PM EDT | 295.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 50.65% |
| PXD230915C00300000 | 2023-05-30 10:44AM EDT | 300.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 13 | 124 | 46.96% |
| PXD230915C00305000 | 2023-05-08 11:35AM EDT | 305.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 48.46% |
| PXD230915C00310000 | 2023-01-31 1:44PM EDT | 310.00 | 1.86 | 0.00 | 4.80 | 0.00 | - | 10 | 17 | 55.47% |
| PXD230915C00315000 | 2023-06-05 12:06PM EDT | 315.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 109 | 39.82% |
| PXD230915C00320000 | 2023-05-10 11:51AM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 58.48% |
| PXD230915C00325000 | 2023-04-18 3:47PM EDT | 325.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 59.95% |
| PXD230915C00330000 | 2023-03-28 2:16PM EDT | 330.00 | 0.09 | 0.05 | 0.65 | 0.00 | - | 1 | 27 | 47.66% |
| PXD230915C00335000 | 2023-02-02 3:26PM EDT | 335.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.77% |
| PXD230915C00340000 | 2023-03-28 2:15PM EDT | 340.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 12 | 37 | 48.71% |
| PXD230915C00345000 | 2023-05-08 9:30AM EDT | 345.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 52.39% |
| PXD230915C00350000 | 2023-03-28 2:47PM EDT | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.77% |
| PXD230915C00360000 | 2023-04-03 3:28PM EDT | 360.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 9 | 50.66% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230915P00095000 | 2023-03-22 2:02PM EDT | 95.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 10 | 102.61% |
| PXD230915P00105000 | 2023-04-10 3:47PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 91.04% |
| PXD230915P00110000 | 2023-04-10 3:47PM EDT | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 85.67% |
| PXD230915P00115000 | 2023-04-10 3:46PM EDT | 115.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 79.25% |
| PXD230915P00120000 | 2023-04-10 3:47PM EDT | 120.00 | 0.30 | 0.00 | 3.50 | 0.00 | - | - | 3 | 70.02% |
| PXD230915P00125000 | 2023-05-25 2:52PM EDT | 125.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 18 | 52 | 48.00% |
| PXD230915P00130000 | 2023-05-31 9:30AM EDT | 130.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 37 | 48.19% |
| PXD230915P00135000 | 2023-05-22 9:30AM EDT | 135.00 | 2.18 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 52.76% |
| PXD230915P00140000 | 2023-06-05 12:23PM EDT | 140.00 | 1.05 | 0.35 | 0.95 | 0.00 | - | 6 | 287 | 46.08% |
| PXD230915P00145000 | 2023-05-22 9:30AM EDT | 145.00 | 2.68 | 0.05 | 2.45 | 0.00 | - | 2 | 466 | 53.67% |
| PXD230915P00150000 | 2023-05-09 3:11PM EDT | 150.00 | 1.75 | 0.15 | 4.90 | 0.00 | - | 2 | 49 | 50.01% |
| PXD230915P00155000 | 2023-05-16 3:48PM EDT | 155.00 | 2.55 | 0.20 | 2.35 | 0.00 | - | 2 | 98 | 45.03% |
| PXD230915P00160000 | 2023-05-31 2:33PM EDT | 160.00 | 2.55 | 0.35 | 3.50 | 0.00 | - | 1 | 1,420 | 46.73% |
| PXD230915P00165000 | 2023-06-09 10:47AM EDT | 165.00 | 1.60 | 1.00 | 2.95 | -1.37 | -46.13% | 11 | 111 | 40.16% |
| PXD230915P00170000 | 2023-06-09 9:43AM EDT | 170.00 | 2.60 | 1.90 | 3.50 | -1.00 | -27.78% | 7 | 179 | 38.49% |
| PXD230915P00175000 | 2023-06-09 2:28PM EDT | 175.00 | 3.20 | 3.00 | 3.60 | -0.20 | -5.88% | 22 | 771 | 34.81% |
| PXD230915P00180000 | 2023-06-09 9:30AM EDT | 180.00 | 5.50 | 3.20 | 5.50 | +1.49 | +37.16% | 1 | 936 | 37.04% |
| PXD230915P00185000 | 2023-06-08 12:23PM EDT | 185.00 | 5.15 | 5.00 | 6.00 | 0.00 | - | 1 | 612 | 34.03% |
| PXD230915P00190000 | 2023-06-09 2:08PM EDT | 190.00 | 6.85 | 6.10 | 7.60 | -0.13 | -1.86% | 10 | 1,064 | 33.77% |
| PXD230915P00195000 | 2023-06-09 2:05PM EDT | 195.00 | 8.50 | 7.80 | 8.80 | +0.40 | +4.94% | 1 | 443 | 31.80% |
| PXD230915P00200000 | 2023-06-09 2:08PM EDT | 200.00 | 10.43 | 7.30 | 11.50 | +0.79 | +8.20% | 20 | 1,301 | 32.95% |
| PXD230915P00205000 | 2023-06-09 11:14AM EDT | 205.00 | 12.30 | 10.60 | 12.80 | 0.00 | - | 10 | 206 | 30.02% |
| PXD230915P00210000 | 2023-06-09 2:21PM EDT | 210.00 | 15.25 | 12.70 | 17.70 | +0.25 | +1.67% | 3 | 2,326 | 34.94% |
| PXD230915P00215000 | 2023-06-06 1:20PM EDT | 215.00 | 20.63 | 16.40 | 21.40 | 0.00 | - | 3 | 190 | 36.43% |
| PXD230915P00220000 | 2023-06-05 2:30PM EDT | 220.00 | 19.40 | 18.20 | 25.90 | -2.91 | -13.04% | 1 | 137 | 39.37% |
| PXD230915P00225000 | 2023-05-25 10:52AM EDT | 225.00 | 26.10 | 22.30 | 29.00 | 0.00 | - | 10 | 42 | 38.43% |
| PXD230915P00230000 | 2023-06-02 2:19PM EDT | 230.00 | 29.50 | 24.00 | 33.00 | 0.00 | - | 5 | 118 | 39.30% |
| PXD230915P00235000 | 2023-05-03 11:40AM EDT | 235.00 | 36.00 | 29.10 | 39.00 | 0.00 | - | 2 | 12 | 45.17% |
| PXD230915P00240000 | 2023-05-02 11:24AM EDT | 240.00 | 40.90 | 37.50 | 44.00 | 0.00 | - | 5 | 74 | 48.26% |
| PXD230915P00250000 | 2023-04-27 3:45PM EDT | 250.00 | 43.50 | 42.00 | 51.00 | 0.00 | - | 4 | 2 | 45.25% |
| PXD230915P00255000 | 2023-04-10 3:53PM EDT | 255.00 | 41.04 | 45.50 | 55.00 | 0.00 | - | - | 2 | 44.53% |
| PXD230915P00260000 | 2023-05-31 2:25PM EDT | 260.00 | 60.00 | 50.50 | 59.00 | 0.00 | - | 15 | 2 | 43.32% |
| PXD230915P00265000 | 2023-03-07 11:49AM EDT | 265.00 | 59.00 | 57.00 | 66.00 | 0.00 | - | - | 1 | 52.53% |
| PXD230915P00270000 | 2023-04-10 3:52PM EDT | 270.00 | 53.54 | 59.00 | 68.90 | 0.00 | - | - | 2 | 47.23% |
| PXD230915P00360000 | 2023-04-11 12:39PM EDT | 360.00 | 140.41 | 151.00 | 160.00 | 0.00 | - | 88 | 12 | 81.71% |
© 2023 Yahoo. All rights reserved.