New Zealand markets close in 2 hours 23 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
225.78-4.57 (-1.98%)
At close: 04:00PM EST
226.01 +0.23 (+0.10%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119C000750002023-11-28 3:27PM EST75.00161.70148.00156.000.00-100177.78%
PXD240119C000800002023-08-29 9:45AM EST80.00156.07150.00159.900.00-10280.13%
PXD240119C000850002022-10-10 8:59AM EST85.00170.000.000.000.00--10.00%
PXD240119C000900002022-11-09 9:50AM EST90.00160.50123.10132.000.00-100.00%
PXD240119C000950002022-11-16 12:23PM EST95.00161.50115.00125.00-5.50-3.29%100.00%
PXD240119C001000002023-11-28 3:49PM EST100.00134.30123.00131.000.00-1,400110134.96%
PXD240119C001050002022-11-21 10:49AM EST105.00131.13117.00126.000.00-10116.02%
PXD240119C001200002023-03-02 1:58PM EST120.0094.0081.0089.000.00-7000.00%
PXD240119C001250002023-03-02 1:58PM EST125.0079.0076.0084.000.00-7000.00%
PXD240119C001300002023-03-17 1:42PM EST130.0057.2096.00105.900.00-6868138.01%
PXD240119C001350002022-08-31 11:01AM EST135.00121.0081.5091.500.00-1081.62%
PXD240119C001400002023-11-28 3:57PM EST140.0096.2283.1091.500.00-2089.11%
PXD240119C001450002023-11-28 3:57PM EST145.0091.2478.1086.500.00-4083.64%
PXD240119C001500002023-11-28 1:45PM EST150.0087.4073.1081.500.00-5078.32%
PXD240119C001550002023-11-28 3:45PM EST155.0081.7169.0076.800.00-13179.37%
PXD240119C001600002023-11-28 3:49PM EST160.0076.0064.0071.800.00-700174.01%
PXD240119C001650002023-11-28 3:45PM EST165.0071.6859.0066.900.00-15069.21%
PXD240119C001700002023-11-28 1:45PM EST170.0067.8054.1061.900.00-30164.48%
PXD240119C001750002023-11-28 3:49PM EST175.0062.0049.0055.800.00-700654.54%
PXD240119C001800002023-11-28 3:49PM EST180.0056.6044.2051.800.00-700154.42%
PXD240119C001850002023-11-28 3:49PM EST185.0052.2039.3046.700.00-700470.08%
PXD240119C001900002023-12-01 3:04PM EST190.0043.8334.1041.900.00-1265.02%
PXD240119C001950002023-11-28 3:49PM EST195.0041.9029.0036.700.00-700458.14%
PXD240119C002000002023-12-01 10:01AM EST200.0035.5024.6031.100.00-14849.63%
PXD240119C002050002023-11-28 1:45PM EST205.0031.6021.4024.800.00-5038.36%
PXD240119C002100002023-11-28 12:47PM EST210.0028.5518.1019.800.00-4669232.75%
PXD240119C002150002023-12-01 3:56PM EST215.0018.2014.6015.80-2.20-10.78%11230.62%
PXD240119C002200002023-12-05 3:06PM EST220.0012.2010.6014.00-4.38-26.42%438334.82%
PXD240119C002250002023-12-01 10:29AM EST225.0013.707.708.700.00-53126.31%
PXD240119C002300002023-12-05 12:06PM EST230.006.955.506.10-2.61-27.30%971325.17%
PXD240119C002350002023-12-05 3:10PM EST235.004.153.604.80-2.00-32.52%527826.78%
PXD240119C002400002023-12-05 3:51PM EST240.002.602.303.10-1.70-39.53%291,31225.62%
PXD240119C002450002023-12-05 1:15PM EST245.001.751.352.50-1.00-36.36%830727.44%
PXD240119C002500002023-12-05 2:02PM EST250.000.950.801.50-0.92-49.20%351,78026.33%
PXD240119C002550002023-12-05 1:33PM EST255.000.550.401.50-0.62-52.99%631829.70%
PXD240119C002600002023-12-05 3:36PM EST260.000.400.350.45-0.30-42.86%62,67824.61%
PXD240119C002650002023-11-30 9:44AM EST265.000.450.000.750.00-14330.27%
PXD240119C002700002023-12-05 2:02PM EST270.000.300.250.30-0.20-40.00%468027.54%
PXD240119C002750002023-11-20 1:08PM EST275.000.500.004.800.00-32359.48%
PXD240119C002800002023-11-29 3:21PM EST280.000.250.200.30-0.03-10.71%859232.01%
PXD240119C002850002023-10-18 1:20PM EST285.002.350.004.500.00--452.23%
PXD240119C002900002023-11-21 3:59PM EST290.000.250.050.250.00-1558735.21%
PXD240119C003000002023-12-04 10:54AM EST300.000.150.050.15-0.05-25.00%241836.33%
PXD240119C003100002023-12-01 9:40AM EST310.000.210.004.800.00-118265.99%
PXD240119C003200002023-12-04 1:47PM EST320.000.040.000.100.00-2219541.11%
PXD240119C003300002023-10-23 2:15PM EST330.000.300.000.200.00-35948.24%
PXD240119C003400002023-12-04 9:36AM EST340.000.100.000.050.00-119843.75%
PXD240119C003500002023-10-13 1:55PM EST350.000.500.004.600.00-34282.52%
PXD240119C003600002023-10-13 1:55PM EST360.000.150.000.100.00-235652.73%
PXD240119C003700002023-05-10 8:31AM EST370.000.800.001.500.00-15172.85%
PXD240119C003800002023-01-19 1:43PM EST380.003.900.009.600.00-544111.29%
PXD240119C003900002023-01-19 1:43PM EST390.004.000.009.600.00-727115.04%
PXD240119C004000002023-08-22 1:04PM EST400.000.300.004.200.00-11698.46%
PXD240119C004100002023-05-10 10:47AM EST410.000.200.000.400.00-21770.61%
PXD240119C004200002023-10-11 12:11PM EST420.000.050.000.050.00-107958.98%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119P000750002023-08-14 8:54AM EST75.000.010.000.250.00-1256126.95%
PXD240119P000800002023-04-14 2:39PM EST80.000.150.000.250.00-1110119.92%
PXD240119P000900002023-04-10 12:04PM EST90.000.130.002.250.00-321148.34%
PXD240119P000950002023-08-08 10:20AM EST95.000.100.000.500.00-29110.55%
PXD240119P001000002023-05-31 10:27AM EST100.000.450.000.600.00-111107.13%
PXD240119P001050002023-10-04 10:01AM EST105.000.100.000.100.00-118981.45%
PXD240119P001100002023-04-25 11:35AM EST110.000.280.152.500.00-18122.88%
PXD240119P001150002023-10-06 9:01AM EST115.000.110.000.100.00-1010772.27%
PXD240119P001200002023-06-30 2:10PM EST120.000.530.004.800.00-112125.22%
PXD240119P001250002023-11-08 12:19PM EST125.000.100.000.050.00-29059.77%
PXD240119P001300002023-12-04 1:47PM EST130.000.030.000.050.00-2219755.86%
PXD240119P001350002023-08-28 9:52AM EST135.000.250.001.500.00-1112382.28%
PXD240119P001400002023-11-13 9:30AM EST140.000.100.004.800.00-2014899.32%
PXD240119P001450002023-11-29 10:45AM EST145.000.050.000.100.00-2035953.22%
PXD240119P001500002023-12-04 10:06AM EST150.000.050.000.050.00-136045.70%
PXD240119P001550002023-11-29 12:06PM EST155.000.100.000.150.00-1023448.44%
PXD240119P001600002023-12-05 12:40PM EST160.000.100.050.35-0.35-77.78%10050.93%
PXD240119P001650002023-09-21 2:49PM EST165.000.650.004.800.00-1211671.16%
PXD240119P001700002023-12-05 12:40PM EST170.000.100.050.300.00-10238042.04%
PXD240119P001750002023-10-05 9:19AM EST175.002.400.004.600.00-116660.03%
PXD240119P001800002023-11-27 1:48PM EST180.000.350.100.500.00-3742738.11%
PXD240119P001850002023-10-26 1:03PM EST185.000.960.004.800.00-2050.72%
PXD240119P001900002023-11-29 9:41AM EST190.000.150.100.300.00-194427.59%
PXD240119P001950002023-11-13 11:12AM EST195.000.900.000.500.00-338326.73%
PXD240119P002000002023-12-05 3:35PM EST200.000.880.650.90+0.33+60.00%121,95926.55%
PXD240119P002050002023-12-04 3:17PM EST205.000.950.901.350.00-54625.33%
PXD240119P002100002023-12-04 3:17PM EST210.001.401.752.000.00-577024.09%
PXD240119P002150002023-12-05 3:40PM EST215.002.652.703.10+0.39+17.26%163023.50%
PXD240119P002200002023-12-05 12:54PM EST220.003.804.004.50+0.75+24.59%987822.47%
PXD240119P002250002023-12-05 3:46PM EST225.005.805.506.40+1.30+28.89%710321.49%
PXD240119P002300002023-12-05 3:37PM EST230.008.207.908.80+1.90+30.16%81,05520.28%
PXD240119P002350002023-12-05 11:42AM EST235.0010.7010.0012.10+2.45+29.70%164720.07%
PXD240119P002400002023-12-05 3:52PM EST240.0014.9513.3016.00+5.35+55.73%2464520.22%
PXD240119P002450002023-12-04 12:38PM EST245.0014.4018.2020.600.00-12422.15%
PXD240119P002500002023-12-01 11:16AM EST250.0017.1822.6026.900.00-265032.17%
PXD240119P002550002023-10-31 11:03AM EST255.0021.0022.2024.300.00-84750.00%
PXD240119P002600002023-11-07 9:35AM EST260.0028.6031.6037.500.00-15942.27%
PXD240119P002650002023-10-19 11:09AM EST265.0016.4029.1031.800.00-990.00%
PXD240119P002700002023-12-01 2:52PM EST270.0036.8039.6048.000.00-5351.48%
PXD240119P002750002023-11-30 3:26PM EST275.0044.2644.5053.000.00-127054.73%
PXD240119P002800002023-11-30 3:26PM EST280.0048.2149.5058.000.00-106057.86%
PXD240119P002900002023-05-11 10:41AM EST290.0088.6180.4089.000.00-11127.89%
PXD240119P003000002023-05-11 10:51AM EST300.0097.5990.5099.000.00-10135.08%
PXD240119P003100002023-01-23 10:03AM EST310.0079.80107.00116.000.00-826164.17%
PXD240119P003200002022-10-26 12:49PM EST320.0085.0086.5096.000.00-41465.89%
PXD240119P003300002022-09-23 9:31AM EST330.00132.6090.0099.500.00-2200.00%
PXD240119P003400002022-09-23 10:51AM EST340.00142.3098.00106.500.00-630.00%
PXD240119P003500002022-12-27 1:17PM EST350.00124.70116.00124.000.00-1180.00%
PXD240119P003600002023-04-11 11:39AM EST360.00140.65151.00160.000.00-612172.47%
PXD240119P003700002023-01-19 10:13AM EST370.00142.35161.00170.000.00-218177.36%
PXD240119P003900002022-09-23 9:30AM EST390.00185.80136.50146.000.00-210.00%
PXD240119P004000002023-01-17 1:24PM EST400.00166.69180.10190.000.00--1149.62%
PXD240119P004200002023-05-18 8:35AM EST420.00219.83209.00218.000.00-10191.64%