Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215C00145000 | 2023-07-25 10:42AM EDT | 145.00 | 74.00 | 85.00 | 93.40 | 0.00 | - | - | 0 | 88.04% |
| PXD231215C00150000 | 2023-08-04 10:24AM EDT | 150.00 | 85.00 | 87.00 | 96.00 | 0.00 | - | 1 | 0 | 117.18% |
| PXD231215C00180000 | 2023-09-28 10:49AM EDT | 180.00 | 57.00 | 48.20 | 55.70 | 0.00 | - | 1 | 4 | 61.47% |
| PXD231215C00185000 | 2023-08-31 10:55AM EDT | 185.00 | 54.00 | 44.80 | 51.10 | 0.00 | - | 3 | 8 | 58.36% |
| PXD231215C00190000 | 2023-09-18 12:34PM EDT | 190.00 | 48.90 | 40.20 | 46.30 | 0.00 | - | 4 | 9 | 54.44% |
| PXD231215C00195000 | 2023-09-20 2:51PM EDT | 195.00 | 38.40 | 37.10 | 39.10 | 0.00 | - | 15 | 15 | 42.13% |
| PXD231215C00200000 | 2023-09-29 1:11PM EDT | 200.00 | 34.50 | 32.80 | 34.40 | +6.77 | +24.41% | 2 | 81 | 38.97% |
| PXD231215C00205000 | 2023-08-30 12:38PM EDT | 205.00 | 36.95 | 28.80 | 29.70 | 0.00 | - | 1 | 8 | 35.66% |
| PXD231215C00210000 | 2023-09-27 11:58AM EDT | 210.00 | 30.70 | 24.80 | 26.00 | 0.00 | - | 2 | 52 | 35.13% |
| PXD231215C00215000 | 2023-09-28 1:36PM EDT | 215.00 | 24.20 | 21.10 | 22.30 | 0.00 | - | 1 | 95 | 33.98% |
| PXD231215C00220000 | 2023-09-28 2:34PM EDT | 220.00 | 20.89 | 17.60 | 19.20 | 0.00 | - | 12 | 682 | 33.80% |
| PXD231215C00225000 | 2023-09-29 1:47PM EDT | 225.00 | 15.10 | 14.30 | 15.70 | -3.87 | -20.40% | 5 | 147 | 31.96% |
| PXD231215C00230000 | 2023-09-29 2:06PM EDT | 230.00 | 11.88 | 11.60 | 12.50 | -2.52 | -17.50% | 13 | 353 | 30.24% |
| PXD231215C00235000 | 2023-09-29 12:23PM EDT | 235.00 | 9.81 | 9.30 | 9.80 | -1.61 | -14.10% | 17 | 454 | 29.00% |
| PXD231215C00240000 | 2023-09-29 2:54PM EDT | 240.00 | 7.50 | 7.00 | 7.60 | -1.92 | -20.38% | 37 | 1,224 | 28.18% |
| PXD231215C00245000 | 2023-09-29 3:46PM EDT | 245.00 | 5.59 | 5.30 | 6.00 | -1.56 | -21.82% | 6 | 261 | 28.09% |
| PXD231215C00250000 | 2023-09-29 1:26PM EDT | 250.00 | 4.62 | 4.10 | 4.60 | -1.18 | -20.34% | 3 | 753 | 27.78% |
| PXD231215C00255000 | 2023-09-28 1:30PM EDT | 255.00 | 4.30 | 2.90 | 3.40 | 0.00 | - | 4 | 163 | 27.29% |
| PXD231215C00260000 | 2023-09-29 9:48AM EDT | 260.00 | 2.74 | 2.05 | 2.80 | -0.28 | -9.27% | 5 | 461 | 28.09% |
| PXD231215C00265000 | 2023-09-29 11:58AM EDT | 265.00 | 1.95 | 1.50 | 2.05 | -0.55 | -22.00% | 2 | 162 | 27.78% |
| PXD231215C00270000 | 2023-09-29 3:46PM EDT | 270.00 | 1.33 | 1.20 | 1.60 | -0.49 | -26.92% | 1 | 227 | 28.11% |
| PXD231215C00275000 | 2023-09-28 12:42PM EDT | 275.00 | 1.40 | 0.85 | 1.10 | 0.00 | - | 2 | 77 | 27.58% |
| PXD231215C00280000 | 2023-09-21 10:17AM EDT | 280.00 | 0.58 | 0.60 | 0.90 | 0.00 | - | 8 | 54 | 28.27% |
| PXD231215C00285000 | 2023-09-22 1:41PM EDT | 285.00 | 0.95 | 0.45 | 0.80 | 0.00 | - | 1 | 32 | 29.42% |
| PXD231215C00290000 | 2023-09-01 2:47PM EDT | 290.00 | 1.03 | 0.05 | 1.75 | 0.00 | - | 4 | 26 | 37.31% |
| PXD231215C00300000 | 2023-09-19 10:09AM EDT | 300.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 22 | 33.79% |
| PXD231215C00310000 | 2023-06-21 1:52PM EDT | 310.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 58.82% |
| PXD231215C00320000 | 2023-09-22 9:30AM EDT | 320.00 | 1.50 | 0.05 | 1.00 | 0.00 | - | 1 | 8 | 42.85% |
| PXD231215C00325000 | 2023-06-21 10:28AM EDT | 325.00 | 2.45 | 0.00 | 1.50 | 0.00 | - | - | 10 | 48.21% |
| PXD231215C00330000 | 2023-06-21 10:28AM EDT | 330.00 | 2.35 | 0.00 | 1.50 | 0.00 | - | - | 10 | 49.78% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215P00115000 | 2023-07-18 10:35AM EDT | 115.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 80 | 81 | 86.43% |
| PXD231215P00130000 | 2023-08-09 9:37AM EDT | 130.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 65.33% |
| PXD231215P00135000 | 2023-04-28 2:29PM EDT | 135.00 | 1.06 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 82.84% |
| PXD231215P00140000 | 2023-07-12 12:29PM EDT | 140.00 | 2.34 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 54.93% |
| PXD231215P00145000 | 2023-08-04 3:20PM EDT | 145.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 7 | 48 | 50.98% |
| PXD231215P00150000 | 2023-07-28 1:02PM EDT | 150.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 68.09% |
| PXD231215P00155000 | 2023-08-10 9:30AM EDT | 155.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 4 | 17 | 55.25% |
| PXD231215P00160000 | 2023-08-08 3:22PM EDT | 160.00 | 0.96 | 0.00 | 3.80 | 0.00 | - | 1 | 31 | 56.89% |
| PXD231215P00165000 | 2023-09-08 1:28PM EDT | 165.00 | 0.57 | 0.05 | 1.50 | 0.00 | - | 11 | 203 | 50.00% |
| PXD231215P00170000 | 2023-09-21 3:18PM EDT | 170.00 | 0.64 | 0.05 | 0.70 | 0.00 | - | 10 | 89 | 39.19% |
| PXD231215P00175000 | 2023-09-26 10:34AM EDT | 175.00 | 1.33 | 0.10 | 2.55 | 0.00 | - | 8 | 9 | 49.34% |
| PXD231215P00180000 | 2023-09-29 3:46PM EDT | 180.00 | 1.06 | 0.55 | 1.25 | -0.50 | -32.05% | 1 | 82 | 37.53% |
| PXD231215P00185000 | 2023-09-01 9:52AM EDT | 185.00 | 0.25 | 0.80 | 1.55 | 0.00 | - | 2 | 45 | 36.12% |
| PXD231215P00190000 | 2023-09-25 12:41PM EDT | 190.00 | 2.25 | 1.20 | 1.70 | 0.00 | - | 2 | 110 | 33.53% |
| PXD231215P00195000 | 2023-09-29 1:46PM EDT | 195.00 | 2.10 | 2.00 | 2.45 | -0.10 | -4.55% | 2 | 49 | 33.68% |
| PXD231215P00200000 | 2023-09-29 3:46PM EDT | 200.00 | 2.87 | 2.75 | 3.10 | +0.62 | +27.56% | 2 | 125 | 32.61% |
| PXD231215P00205000 | 2023-09-29 1:43PM EDT | 205.00 | 3.60 | 3.60 | 4.10 | +0.70 | +24.14% | 18 | 100 | 32.22% |
| PXD231215P00210000 | 2023-09-29 3:48PM EDT | 210.00 | 4.70 | 4.60 | 5.10 | +0.94 | +25.00% | 4 | 219 | 31.15% |
| PXD231215P00215000 | 2023-09-29 1:47PM EDT | 215.00 | 6.00 | 5.60 | 6.40 | +1.14 | +23.46% | 11 | 211 | 30.32% |
| PXD231215P00220000 | 2023-09-29 1:48PM EDT | 220.00 | 7.60 | 7.00 | 8.10 | +1.60 | +26.67% | 1 | 245 | 29.87% |
| PXD231215P00225000 | 2023-09-29 3:31PM EDT | 225.00 | 9.60 | 8.90 | 9.80 | +1.70 | +21.52% | 9 | 81 | 28.69% |
| PXD231215P00230000 | 2023-09-29 3:13PM EDT | 230.00 | 11.50 | 11.50 | 12.10 | +1.60 | +16.16% | 6 | 206 | 28.23% |
| PXD231215P00235000 | 2023-09-28 12:54PM EDT | 235.00 | 12.90 | 13.50 | 14.60 | 0.00 | - | 39 | 148 | 27.45% |
| PXD231215P00240000 | 2023-09-28 11:42AM EDT | 240.00 | 14.40 | 16.00 | 17.70 | 0.00 | - | 6 | 43 | 27.33% |
| PXD231215P00245000 | 2023-09-28 10:25AM EDT | 245.00 | 17.50 | 18.50 | 21.60 | 0.00 | - | 4 | 35 | 28.49% |
| PXD231215P00250000 | 2023-09-21 3:08PM EDT | 250.00 | 28.70 | 23.40 | 24.90 | 0.00 | - | 10 | 15 | 27.37% |
| PXD231215P00255000 | 2023-09-21 1:56PM EDT | 255.00 | 32.10 | 24.90 | 28.70 | 0.00 | - | 10 | 48 | 26.83% |
| PXD231215P00260000 | 2023-09-08 11:50AM EDT | 260.00 | 23.60 | 31.30 | 33.70 | 0.00 | - | 1 | 9 | 29.68% |
| PXD231215P00265000 | 2023-09-27 11:30AM EDT | 265.00 | 32.10 | 35.70 | 38.00 | 0.00 | - | 1 | 3 | 29.80% |
| PXD231215P00285000 | 2023-09-06 12:55PM EDT | 285.00 | 43.57 | 51.00 | 60.50 | 0.00 | - | 20 | 0 | 48.71% |
| PXD231215P00295000 | 2023-09-06 12:55PM EDT | 295.00 | 53.53 | 61.00 | 70.00 | 0.00 | - | 20 | 0 | 51.54% |
© 2023 Yahoo. All rights reserved.
