New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
243.41+11.97 (+5.17%)
At close: 04:00PM EDT
245.59 +2.18 (+0.90%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119C000750002022-09-29 12:31PM EDT75.00138.500.000.000.00-100.00%
PXD240119C000950002022-05-16 12:08AM EDT95.00167.00172.00181.500.00--0124.21%
PXD240119C001000002021-11-10 7:46AM EDT100.0079.5082.0087.000.00-110.00%
PXD240119C001050002022-09-01 2:34PM EDT105.00145.00110.00118.000.00-7000.00%
PXD240119C001200002022-09-26 10:19AM EDT120.0091.700.000.000.00-200.00%
PXD240119C001250002022-04-25 10:53AM EDT125.0099.00148.00157.500.00--0105.14%
PXD240119C001300002022-09-02 1:25PM EDT130.00113.5084.0093.500.00-5100.00%
PXD240119C001350002022-08-31 12:01PM EDT135.00121.0081.5091.500.00-100.00%
PXD240119C001400002022-09-01 3:55PM EDT140.00107.1777.0085.000.00-710.00%
PXD240119C001450002022-08-30 10:46AM EDT145.00107.0064.5074.000.00-100.00%
PXD240119C001500002022-05-26 3:55PM EDT150.00130.2571.5081.000.00-400.00%
PXD240119C001550002022-08-30 10:46AM EDT155.0097.0057.0066.000.00-110.00%
PXD240119C001600002022-09-01 3:53PM EDT160.0086.9460.5069.000.00-1000.00%
PXD240119C001650002022-09-01 9:48AM EDT165.0083.0856.0066.000.00-200.00%
PXD240119C001700002022-09-20 11:39AM EDT170.0066.400.000.000.00-100.00%
PXD240119C001750002022-02-22 11:10AM EDT175.0060.9876.0086.000.00-31146.78%
PXD240119C001800002022-10-04 11:19AM EDT180.0068.690.000.000.00-200.00%
PXD240119C001850002022-08-15 10:13AM EDT185.0045.7070.0079.500.00-1146.39%
PXD240119C001900002022-09-23 12:10PM EDT190.0041.000.000.000.00-100.00%
PXD240119C001950002022-08-16 9:30AM EDT195.0045.500.000.000.00-140.00%
PXD240119C002000002022-10-03 9:30AM EDT200.0045.700.000.000.00-100.00%
PXD240119C002100002022-09-28 12:25PM EDT210.0033.000.000.000.00-100.00%
PXD240119C002200002022-09-28 10:23AM EDT220.0026.300.000.000.00-200.00%
PXD240119C002300002022-10-04 2:47PM EDT230.0041.040.000.000.00-100.00%
PXD240119C002400002022-09-30 1:12PM EDT240.0025.100.000.000.00-200.00%
PXD240119C002500002022-10-03 3:05PM EDT250.0027.300.000.000.00-2400.78%
PXD240119C002600002022-10-03 3:02PM EDT260.0024.300.000.000.00-1401.56%
PXD240119C002700002022-10-03 1:53PM EDT270.0021.100.000.000.00-401.56%
PXD240119C002800002022-10-03 2:18PM EDT280.0018.200.000.000.00-603.13%
PXD240119C002900002022-09-27 10:10AM EDT290.009.900.000.000.00-303.13%
PXD240119C003000002022-10-04 11:21AM EDT300.0018.500.000.000.00-503.13%
PXD240119C003100002022-10-04 10:58AM EDT310.0015.200.000.000.00-803.13%
PXD240119C003200002022-09-30 10:17AM EDT320.006.700.000.000.00-206.25%
PXD240119C003300002022-09-30 10:16AM EDT330.006.000.000.000.00-406.25%
PXD240119C003400002022-09-22 10:46AM EDT340.007.500.000.000.00-206.25%
PXD240119C003500002022-09-22 10:28AM EDT350.006.600.000.000.00-106.25%
PXD240119C003600002022-06-09 9:44AM EDT360.0017.701.0010.000.00-1234.99%
PXD240119C003700002022-08-31 12:45PM EDT370.008.000.159.700.00--136.04%
PXD240119C003800002022-08-25 12:28PM EDT380.008.100.009.600.00-1037.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119P000750002022-10-04 2:10PM EDT75.002.000.000.000.00-100025.00%
PXD240119P000900002022-08-15 1:57PM EDT90.002.700.955.500.00-41560.48%
PXD240119P000950002021-12-07 10:30AM EDT95.0011.600.000.000.00--112.50%
PXD240119P001000002022-08-17 9:31AM EDT100.004.100.000.000.00-1012.50%
PXD240119P001050002022-09-16 9:31AM EDT105.004.200.000.000.00-1012.50%
PXD240119P001100002022-09-16 9:31AM EDT110.004.500.000.000.00-1012.50%
PXD240119P001150002022-07-29 3:32PM EDT115.002.500.4010.000.00-111253.58%
PXD240119P001200002022-02-14 2:53PM EDT120.0013.806.0016.000.00-2065.13%
PXD240119P001250002022-09-28 11:42AM EDT125.0010.800.000.000.00-28012.50%
PXD240119P001300002022-09-30 3:10PM EDT130.0010.210.000.000.00-19012.50%
PXD240119P001350002022-09-30 1:23PM EDT135.0012.600.000.000.00-13012.50%
PXD240119P001400002022-09-30 1:10PM EDT140.0013.600.000.000.00-15012.50%
PXD240119P001450002022-09-30 1:27PM EDT145.0014.900.000.000.00-12012.50%
PXD240119P001500002022-10-04 3:51PM EDT150.0011.500.000.000.00-206.25%
PXD240119P001550002022-09-30 10:30AM EDT155.0018.100.000.000.00-306.25%
PXD240119P001600002022-09-22 10:50AM EDT160.0016.700.000.000.00-306.25%
PXD240119P001650002022-09-22 10:53AM EDT165.0018.400.000.000.00-606.25%
PXD240119P001700002022-09-12 3:54PM EDT170.0015.400.000.000.00-306.25%
PXD240119P001750002022-10-04 11:19AM EDT175.0019.400.000.000.00-206.25%
PXD240119P001800002022-10-04 2:17PM EDT180.0021.000.000.000.00-106.25%
PXD240119P001850002022-09-14 3:57PM EDT185.0020.000.000.000.00-206.25%
PXD240119P001900002022-08-11 12:03PM EDT190.0034.0020.0029.500.00-11353.90%
PXD240119P001950002022-09-27 10:55AM EDT195.0037.700.000.000.00-503.13%
PXD240119P002000002022-09-27 11:03AM EDT200.0039.700.000.000.00-503.13%
PXD240119P002100002022-09-27 9:47AM EDT210.0047.000.000.000.00-103.13%
PXD240119P002200002022-09-22 1:52PM EDT220.0042.200.000.000.00-201.56%
PXD240119P002300002022-10-04 11:08AM EDT230.0043.900.000.000.00-101.56%
PXD240119P002400002022-10-04 1:55PM EDT240.0049.000.000.000.00-300.39%
PXD240119P002500002022-09-28 11:30AM EDT250.0071.300.000.000.00-200.00%
PXD240119P002600002022-09-29 10:55AM EDT260.0078.300.000.000.00-200.00%
PXD240119P002700002022-09-26 10:03AM EDT270.0086.900.000.000.00-200.00%
PXD240119P002800002022-09-23 10:29AM EDT280.0092.600.000.000.00-3600.00%
PXD240119P002900002022-09-23 10:30AM EDT290.0099.800.000.000.00-200.00%
PXD240119P003000002022-09-23 11:54AM EDT300.00108.700.000.000.00-200.00%
PXD240119P003100002022-05-06 10:30AM EDT310.00101.4381.5089.500.00-5539.75%
PXD240119P003200002022-05-02 9:30AM EDT320.00124.900.000.000.00-10100.00%
PXD240119P003300002022-09-23 10:31AM EDT330.00132.600.000.000.00-200.00%
PXD240119P003400002022-09-23 11:51AM EDT340.00142.300.000.000.00-600.00%
PXD240119P003500002022-09-23 11:51AM EDT350.00151.500.000.000.00-3500.00%
PXD240119P003600002022-09-23 10:32AM EDT360.00158.500.000.000.00-600.00%
PXD240119P003700002022-09-23 11:51AM EDT370.00168.700.000.000.00-200.00%
PXD240119P003900002022-09-23 10:30AM EDT390.00185.800.000.000.00-200.00%