PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119C00075000 | 2023-03-02 3:51PM EDT | 75.00 | 136.30 | 125.00 | 134.00 | 0.00 | - | 13 | 0 | 99.22% |
| PXD240119C00080000 | 2023-03-02 3:17PM EDT | 80.00 | 129.26 | 120.00 | 129.00 | 0.00 | - | - | 0 | 93.54% |
| PXD240119C00085000 | 2022-10-10 9:59AM EDT | 85.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240119C00090000 | 2022-11-09 10:50AM EDT | 90.00 | 160.50 | 123.10 | 132.00 | 0.00 | - | 1 | 0 | 121.00% |
| PXD240119C00095000 | 2022-11-16 1:23PM EDT | 95.00 | 161.50 | 115.00 | 125.00 | -5.50 | -3.29% | 1 | 0 | 104.93% |
| PXD240119C00100000 | 2023-06-06 12:35PM EDT | 100.00 | 103.00 | 102.00 | 111.00 | 0.00 | - | 3 | 119 | 59.16% |
| PXD240119C00105000 | 2022-11-21 11:49AM EDT | 105.00 | 131.13 | 117.00 | 126.00 | 0.00 | - | 1 | 0 | 131.23% |
| PXD240119C00120000 | 2023-03-02 2:58PM EDT | 120.00 | 94.00 | 81.00 | 89.00 | 0.00 | - | 70 | 0 | 58.44% |
| PXD240119C00125000 | 2023-03-02 2:58PM EDT | 125.00 | 79.00 | 76.00 | 84.00 | 0.00 | - | 70 | 0 | 54.90% |
| PXD240119C00130000 | 2023-03-17 2:42PM EDT | 130.00 | 57.20 | 96.00 | 105.90 | 0.00 | - | 68 | 68 | 112.10% |
| PXD240119C00135000 | 2022-08-31 12:01PM EDT | 135.00 | 121.00 | 81.50 | 91.50 | 0.00 | - | 1 | 0 | 83.51% |
| PXD240119C00140000 | 2023-05-30 2:28PM EDT | 140.00 | 64.95 | 64.00 | 72.50 | 0.00 | - | 1 | 2 | 55.80% |
| PXD240119C00145000 | 2023-03-31 10:17AM EDT | 145.00 | 61.53 | 69.00 | 78.80 | 0.00 | - | 1 | 1 | 68.31% |
| PXD240119C00150000 | 2023-06-08 9:54AM EDT | 150.00 | 60.59 | 55.00 | 63.50 | 0.00 | - | 1 | 101 | 51.28% |
| PXD240119C00155000 | 2023-04-10 10:25AM EDT | 155.00 | 70.00 | 53.00 | 62.00 | 0.00 | - | 4 | 2 | 55.92% |
| PXD240119C00160000 | 2023-05-25 12:22PM EDT | 160.00 | 51.67 | 46.00 | 55.00 | 0.00 | - | 4 | 23 | 47.73% |
| PXD240119C00165000 | 2023-05-03 3:01PM EDT | 165.00 | 50.78 | 44.40 | 53.00 | 0.00 | - | 5 | 0 | 50.52% |
| PXD240119C00170000 | 2023-05-31 9:57AM EDT | 170.00 | 40.94 | 38.00 | 47.00 | 0.00 | - | 1 | 11 | 44.79% |
| PXD240119C00175000 | 2023-05-15 3:44PM EDT | 175.00 | 39.45 | 34.00 | 42.20 | 0.00 | - | 1 | 29 | 41.57% |
| PXD240119C00180000 | 2023-05-23 12:35PM EDT | 180.00 | 43.47 | 31.00 | 38.50 | 0.00 | - | 1 | 44 | 40.38% |
| PXD240119C00185000 | 2023-05-25 2:00PM EDT | 185.00 | 35.20 | 27.00 | 34.40 | 0.00 | - | 10 | 44 | 38.28% |
| PXD240119C00190000 | 2023-05-30 11:21AM EDT | 190.00 | 27.50 | 24.00 | 32.60 | 0.00 | - | 2 | 46 | 39.96% |
| PXD240119C00195000 | 2023-06-01 12:30PM EDT | 195.00 | 26.62 | 21.00 | 28.80 | 0.00 | - | 8 | 136 | 37.96% |
| PXD240119C00200000 | 2023-06-09 10:11AM EDT | 200.00 | 22.60 | 19.00 | 26.10 | -1.63 | -6.73% | 2 | 141 | 37.56% |
| PXD240119C00210000 | 2023-06-08 12:04PM EDT | 210.00 | 17.78 | 15.00 | 20.60 | -0.42 | -2.31% | 1 | 903 | 35.84% |
| PXD240119C00220000 | 2023-06-06 1:32PM EDT | 220.00 | 12.65 | 9.00 | 16.40 | 0.00 | - | 7 | 413 | 35.17% |
| PXD240119C00230000 | 2023-06-09 11:21AM EDT | 230.00 | 10.55 | 6.60 | 13.10 | -1.85 | -14.92% | 61 | 605 | 34.94% |
| PXD240119C00240000 | 2023-06-09 1:32PM EDT | 240.00 | 8.00 | 4.80 | 9.40 | -0.10 | -1.23% | 1 | 617 | 33.05% |
| PXD240119C00250000 | 2023-06-09 12:25PM EDT | 250.00 | 5.82 | 5.50 | 8.10 | -0.48 | -7.62% | 1 | 652 | 34.48% |
| PXD240119C00260000 | 2023-06-09 11:30AM EDT | 260.00 | 4.60 | 3.10 | 5.80 | -1.30 | -22.03% | 1 | 439 | 33.26% |
| PXD240119C00270000 | 2023-06-06 2:47PM EDT | 270.00 | 2.96 | 2.50 | 6.90 | 0.00 | - | 3 | 336 | 38.66% |
| PXD240119C00280000 | 2023-06-05 3:01PM EDT | 280.00 | 2.80 | 1.00 | 4.50 | 0.00 | - | 5 | 505 | 36.02% |
| PXD240119C00290000 | 2023-05-30 2:46PM EDT | 290.00 | 2.60 | 0.20 | 4.00 | 0.00 | - | 1 | 235 | 37.26% |
| PXD240119C00300000 | 2023-06-09 2:33PM EDT | 300.00 | 1.00 | 0.65 | 1.10 | -0.67 | -40.12% | 7 | 401 | 29.19% |
| PXD240119C00310000 | 2023-05-30 9:53AM EDT | 310.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 189 | 44.10% |
| PXD240119C00320000 | 2023-06-02 9:35AM EDT | 320.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 3 | 154 | 30.35% |
| PXD240119C00330000 | 2023-06-02 9:30AM EDT | 330.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 51 | 30.75% |
| PXD240119C00340000 | 2023-06-05 9:30AM EDT | 340.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 175 | 31.32% |
| PXD240119C00350000 | 2023-04-04 2:27PM EDT | 350.00 | 0.50 | 0.00 | 3.10 | 0.00 | - | 1 | 34 | 46.90% |
| PXD240119C00360000 | 2023-05-31 12:22PM EDT | 360.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 79 | 31.49% |
| PXD240119C00370000 | 2023-05-10 9:31AM EDT | 370.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 51 | 43.30% |
| PXD240119C00380000 | 2023-01-19 2:43PM EDT | 380.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 5 | 44 | 57.59% |
| PXD240119C00390000 | 2023-01-19 2:43PM EDT | 390.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 7 | 27 | 59.23% |
| PXD240119C00400000 | 2023-01-19 2:43PM EDT | 400.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 3 | 15 | 60.80% |
| PXD240119C00410000 | 2023-05-10 11:47AM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 39.82% |
| PXD240119C00420000 | 2023-05-05 3:51PM EDT | 420.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 74 | 36.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119P00075000 | 2023-05-10 1:49PM EDT | 75.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 1 | 257 | 62.92% |
| PXD240119P00080000 | 2023-04-14 3:39PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 54.30% |
| PXD240119P00090000 | 2023-04-10 1:04PM EDT | 90.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 3 | 21 | 61.35% |
| PXD240119P00095000 | 2023-05-16 2:14PM EDT | 95.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 45.07% |
| PXD240119P00100000 | 2023-05-31 11:27AM EDT | 100.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 49.73% |
| PXD240119P00105000 | 2023-06-06 9:30AM EDT | 105.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 166 | 39.65% |
| PXD240119P00110000 | 2023-04-25 12:35PM EDT | 110.00 | 0.28 | 0.15 | 2.50 | 0.00 | - | 1 | 8 | 57.37% |
| PXD240119P00115000 | 2023-04-25 1:47PM EDT | 115.00 | 0.45 | 0.05 | 1.25 | 0.00 | - | 4 | 68 | 45.98% |
| PXD240119P00120000 | 2023-04-21 2:05PM EDT | 120.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 53.13% |
| PXD240119P00125000 | 2023-05-03 11:10AM EDT | 125.00 | 1.71 | 0.05 | 1.35 | 0.00 | - | 2 | 71 | 40.97% |
| PXD240119P00130000 | 2023-06-07 10:38AM EDT | 130.00 | 0.84 | 0.05 | 1.55 | 0.00 | - | 11 | 164 | 39.45% |
| PXD240119P00135000 | 2023-06-07 10:38AM EDT | 135.00 | 1.26 | 0.50 | 4.80 | 0.00 | - | 11 | 123 | 50.33% |
| PXD240119P00140000 | 2023-06-02 1:53PM EDT | 140.00 | 2.80 | 1.40 | 2.00 | 0.00 | - | 1 | 138 | 36.35% |
| PXD240119P00145000 | 2023-05-25 2:50PM EDT | 145.00 | 3.37 | 1.30 | 4.70 | 0.00 | - | 26 | 291 | 43.52% |
| PXD240119P00150000 | 2023-06-09 11:35AM EDT | 150.00 | 2.70 | 1.65 | 5.00 | -1.50 | -35.71% | 2 | 263 | 41.31% |
| PXD240119P00155000 | 2023-05-30 12:56PM EDT | 155.00 | 5.34 | 2.55 | 6.00 | 0.00 | - | 2 | 199 | 40.96% |
| PXD240119P00160000 | 2023-06-06 3:44PM EDT | 160.00 | 5.20 | 2.55 | 7.20 | 0.00 | - | 1 | 100 | 40.78% |
| PXD240119P00165000 | 2023-06-05 1:14PM EDT | 165.00 | 6.50 | 3.20 | 6.60 | 0.00 | - | 2 | 120 | 36.15% |
| PXD240119P00170000 | 2023-06-05 1:13PM EDT | 170.00 | 7.70 | 3.90 | 7.60 | 0.00 | - | 39 | 169 | 35.24% |
| PXD240119P00175000 | 2023-06-05 1:18PM EDT | 175.00 | 9.00 | 5.70 | 8.70 | 0.00 | - | 2 | 215 | 34.29% |
| PXD240119P00180000 | 2023-06-07 3:27PM EDT | 180.00 | 9.10 | 8.00 | 10.00 | +0.60 | +7.06% | 1 | 349 | 33.49% |
| PXD240119P00185000 | 2023-06-08 1:58PM EDT | 185.00 | 12.10 | 7.80 | 14.70 | 0.00 | - | 2 | 165 | 38.48% |
| PXD240119P00190000 | 2023-06-08 12:14PM EDT | 190.00 | 12.90 | 8.50 | 14.70 | 0.00 | - | 3 | 813 | 34.71% |
| PXD240119P00195000 | 2023-06-05 9:51AM EDT | 195.00 | 14.85 | 10.80 | 16.80 | 0.00 | - | 1 | 312 | 34.36% |
| PXD240119P00200000 | 2023-06-09 11:13AM EDT | 200.00 | 15.50 | 12.50 | 20.20 | -1.70 | -9.88% | 1 | 873 | 35.81% |
| PXD240119P00210000 | 2023-06-06 9:35AM EDT | 210.00 | 26.55 | 18.60 | 25.20 | 0.00 | - | 1 | 668 | 34.92% |
| PXD240119P00220000 | 2023-06-09 2:37PM EDT | 220.00 | 27.40 | 23.00 | 32.00 | +1.10 | +4.18% | 7 | 594 | 35.82% |
| PXD240119P00230000 | 2023-06-07 1:24PM EDT | 230.00 | 33.17 | 29.70 | 38.50 | 0.00 | - | 1 | 307 | 35.29% |
| PXD240119P00240000 | 2023-06-09 12:28PM EDT | 240.00 | 41.00 | 37.10 | 43.00 | 0.00 | - | 1 | 204 | 30.20% |
| PXD240119P00250000 | 2023-06-02 11:12AM EDT | 250.00 | 51.30 | 45.10 | 53.00 | 0.00 | - | 2 | 248 | 33.94% |
| PXD240119P00260000 | 2023-06-05 12:29PM EDT | 260.00 | 58.50 | 53.10 | 61.90 | 0.00 | - | 1 | 100 | 35.17% |
| PXD240119P00270000 | 2023-02-22 1:12PM EDT | 270.00 | 74.00 | 78.00 | 86.50 | 0.00 | - | 1 | 24 | 57.34% |
| PXD240119P00280000 | 2023-06-01 2:45PM EDT | 280.00 | 78.00 | 71.00 | 80.00 | 0.00 | - | 1 | 26 | 36.80% |
| PXD240119P00290000 | 2023-05-11 11:41AM EDT | 290.00 | 88.61 | 80.40 | 89.00 | 0.00 | - | 1 | 1 | 36.76% |
| PXD240119P00300000 | 2023-05-11 11:51AM EDT | 300.00 | 97.59 | 90.50 | 99.00 | 0.00 | - | 1 | 0 | 39.12% |
| PXD240119P00310000 | 2023-01-23 11:03AM EDT | 310.00 | 79.80 | 107.00 | 116.00 | 0.00 | - | 8 | 26 | 57.64% |
| PXD240119P00320000 | 2022-10-26 1:49PM EDT | 320.00 | 85.00 | 86.50 | 96.00 | 0.00 | - | 4 | 14 | 0.00% |
| PXD240119P00330000 | 2022-09-23 10:31AM EDT | 330.00 | 132.60 | 90.00 | 99.50 | 0.00 | - | 2 | 20 | 0.00% |
| PXD240119P00340000 | 2022-09-23 11:51AM EDT | 340.00 | 142.30 | 98.00 | 106.50 | 0.00 | - | 6 | 3 | 0.00% |
| PXD240119P00350000 | 2022-12-27 2:17PM EDT | 350.00 | 124.70 | 116.00 | 124.00 | 0.00 | - | 1 | 18 | 0.00% |
| PXD240119P00360000 | 2023-04-11 12:39PM EDT | 360.00 | 140.65 | 151.00 | 160.00 | 0.00 | - | 6 | 12 | 54.20% |
| PXD240119P00370000 | 2023-01-19 11:13AM EDT | 370.00 | 142.35 | 161.00 | 170.00 | 0.00 | - | 2 | 18 | 55.96% |
| PXD240119P00390000 | 2022-09-23 10:30AM EDT | 390.00 | 185.80 | 136.50 | 146.00 | 0.00 | - | 2 | 1 | 0.00% |
| PXD240119P00400000 | 2023-01-17 2:24PM EDT | 400.00 | 166.69 | 180.10 | 190.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240119P00420000 | 2023-05-18 9:35AM EDT | 420.00 | 219.83 | 210.00 | 219.00 | 0.00 | - | 1 | 0 | 60.54% |
© 2023 Yahoo. All rights reserved.