Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119C00075000 | 2023-11-28 3:27PM EST | 75.00 | 161.70 | 148.00 | 156.00 | 0.00 | - | 10 | 0 | 177.78% |
| PXD240119C00080000 | 2023-08-29 9:45AM EST | 80.00 | 156.07 | 150.00 | 159.90 | 0.00 | - | 1 | 0 | 280.13% |
| PXD240119C00085000 | 2022-10-10 8:59AM EST | 85.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240119C00090000 | 2022-11-09 9:50AM EST | 90.00 | 160.50 | 123.10 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00095000 | 2022-11-16 12:23PM EST | 95.00 | 161.50 | 115.00 | 125.00 | -5.50 | -3.29% | 1 | 0 | 0.00% |
| PXD240119C00100000 | 2023-11-28 3:49PM EST | 100.00 | 134.30 | 123.00 | 131.00 | 0.00 | - | 1,400 | 110 | 134.96% |
| PXD240119C00105000 | 2022-11-21 10:49AM EST | 105.00 | 131.13 | 117.00 | 126.00 | 0.00 | - | 1 | 0 | 116.02% |
| PXD240119C00120000 | 2023-03-02 1:58PM EST | 120.00 | 94.00 | 81.00 | 89.00 | 0.00 | - | 70 | 0 | 0.00% |
| PXD240119C00125000 | 2023-03-02 1:58PM EST | 125.00 | 79.00 | 76.00 | 84.00 | 0.00 | - | 70 | 0 | 0.00% |
| PXD240119C00130000 | 2023-03-17 1:42PM EST | 130.00 | 57.20 | 96.00 | 105.90 | 0.00 | - | 68 | 68 | 138.01% |
| PXD240119C00135000 | 2022-08-31 11:01AM EST | 135.00 | 121.00 | 81.50 | 91.50 | 0.00 | - | 1 | 0 | 81.62% |
| PXD240119C00140000 | 2023-11-28 3:57PM EST | 140.00 | 96.22 | 83.10 | 91.50 | 0.00 | - | 2 | 0 | 89.11% |
| PXD240119C00145000 | 2023-11-28 3:57PM EST | 145.00 | 91.24 | 78.10 | 86.50 | 0.00 | - | 4 | 0 | 83.64% |
| PXD240119C00150000 | 2023-11-28 1:45PM EST | 150.00 | 87.40 | 73.10 | 81.50 | 0.00 | - | 5 | 0 | 78.32% |
| PXD240119C00155000 | 2023-11-28 3:45PM EST | 155.00 | 81.71 | 69.00 | 76.80 | 0.00 | - | 13 | 1 | 79.37% |
| PXD240119C00160000 | 2023-11-28 3:49PM EST | 160.00 | 76.00 | 64.00 | 71.80 | 0.00 | - | 700 | 1 | 74.01% |
| PXD240119C00165000 | 2023-11-28 3:45PM EST | 165.00 | 71.68 | 59.00 | 66.90 | 0.00 | - | 15 | 0 | 69.21% |
| PXD240119C00170000 | 2023-11-28 1:45PM EST | 170.00 | 67.80 | 54.10 | 61.90 | 0.00 | - | 30 | 1 | 64.48% |
| PXD240119C00175000 | 2023-11-28 3:49PM EST | 175.00 | 62.00 | 49.00 | 55.80 | 0.00 | - | 700 | 6 | 54.54% |
| PXD240119C00180000 | 2023-11-28 3:49PM EST | 180.00 | 56.60 | 44.20 | 51.80 | 0.00 | - | 700 | 1 | 54.42% |
| PXD240119C00185000 | 2023-11-28 3:49PM EST | 185.00 | 52.20 | 39.30 | 46.70 | 0.00 | - | 700 | 4 | 70.08% |
| PXD240119C00190000 | 2023-12-01 3:04PM EST | 190.00 | 43.83 | 34.10 | 41.90 | 0.00 | - | 1 | 2 | 65.02% |
| PXD240119C00195000 | 2023-11-28 3:49PM EST | 195.00 | 41.90 | 29.00 | 36.70 | 0.00 | - | 700 | 4 | 58.14% |
| PXD240119C00200000 | 2023-12-01 10:01AM EST | 200.00 | 35.50 | 24.60 | 31.10 | 0.00 | - | 1 | 48 | 49.63% |
| PXD240119C00205000 | 2023-11-28 1:45PM EST | 205.00 | 31.60 | 21.40 | 24.80 | 0.00 | - | 5 | 0 | 38.36% |
| PXD240119C00210000 | 2023-11-28 12:47PM EST | 210.00 | 28.55 | 18.10 | 19.80 | 0.00 | - | 46 | 692 | 32.75% |
| PXD240119C00215000 | 2023-12-01 3:56PM EST | 215.00 | 18.20 | 14.60 | 15.80 | -2.20 | -10.78% | 1 | 12 | 30.62% |
| PXD240119C00220000 | 2023-12-05 3:06PM EST | 220.00 | 12.20 | 10.60 | 14.00 | -4.38 | -26.42% | 4 | 383 | 34.82% |
| PXD240119C00225000 | 2023-12-01 10:29AM EST | 225.00 | 13.70 | 7.70 | 8.70 | 0.00 | - | 5 | 31 | 26.31% |
| PXD240119C00230000 | 2023-12-05 12:06PM EST | 230.00 | 6.95 | 5.50 | 6.10 | -2.61 | -27.30% | 9 | 713 | 25.17% |
| PXD240119C00235000 | 2023-12-05 3:10PM EST | 235.00 | 4.15 | 3.60 | 4.80 | -2.00 | -32.52% | 5 | 278 | 26.78% |
| PXD240119C00240000 | 2023-12-05 3:51PM EST | 240.00 | 2.60 | 2.30 | 3.10 | -1.70 | -39.53% | 29 | 1,312 | 25.62% |
| PXD240119C00245000 | 2023-12-05 1:15PM EST | 245.00 | 1.75 | 1.35 | 2.50 | -1.00 | -36.36% | 8 | 307 | 27.44% |
| PXD240119C00250000 | 2023-12-05 2:02PM EST | 250.00 | 0.95 | 0.80 | 1.50 | -0.92 | -49.20% | 35 | 1,780 | 26.33% |
| PXD240119C00255000 | 2023-12-05 1:33PM EST | 255.00 | 0.55 | 0.40 | 1.50 | -0.62 | -52.99% | 6 | 318 | 29.70% |
| PXD240119C00260000 | 2023-12-05 3:36PM EST | 260.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 6 | 2,678 | 24.61% |
| PXD240119C00265000 | 2023-11-30 9:44AM EST | 265.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 30.27% |
| PXD240119C00270000 | 2023-12-05 2:02PM EST | 270.00 | 0.30 | 0.25 | 0.30 | -0.20 | -40.00% | 4 | 680 | 27.54% |
| PXD240119C00275000 | 2023-11-20 1:08PM EST | 275.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 59.48% |
| PXD240119C00280000 | 2023-11-29 3:21PM EST | 280.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 8 | 592 | 32.01% |
| PXD240119C00285000 | 2023-10-18 1:20PM EST | 285.00 | 2.35 | 0.00 | 4.50 | 0.00 | - | - | 4 | 52.23% |
| PXD240119C00290000 | 2023-11-21 3:59PM EST | 290.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 15 | 587 | 35.21% |
| PXD240119C00300000 | 2023-12-04 10:54AM EST | 300.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 418 | 36.33% |
| PXD240119C00310000 | 2023-12-01 9:40AM EST | 310.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 182 | 65.99% |
| PXD240119C00320000 | 2023-12-04 1:47PM EST | 320.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 22 | 195 | 41.11% |
| PXD240119C00330000 | 2023-10-23 2:15PM EST | 330.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 59 | 48.24% |
| PXD240119C00340000 | 2023-12-04 9:36AM EST | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 43.75% |
| PXD240119C00350000 | 2023-10-13 1:55PM EST | 350.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 3 | 42 | 82.52% |
| PXD240119C00360000 | 2023-10-13 1:55PM EST | 360.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 356 | 52.73% |
| PXD240119C00370000 | 2023-05-10 8:31AM EST | 370.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 51 | 72.85% |
| PXD240119C00380000 | 2023-01-19 1:43PM EST | 380.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 5 | 44 | 111.29% |
| PXD240119C00390000 | 2023-01-19 1:43PM EST | 390.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 7 | 27 | 115.04% |
| PXD240119C00400000 | 2023-08-22 1:04PM EST | 400.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 16 | 98.46% |
| PXD240119C00410000 | 2023-05-10 10:47AM EST | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 70.61% |
| PXD240119C00420000 | 2023-10-11 12:11PM EST | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 79 | 58.98% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119P00075000 | 2023-08-14 8:54AM EST | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 256 | 126.95% |
| PXD240119P00080000 | 2023-04-14 2:39PM EST | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 119.92% |
| PXD240119P00090000 | 2023-04-10 12:04PM EST | 90.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 3 | 21 | 148.34% |
| PXD240119P00095000 | 2023-08-08 10:20AM EST | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 110.55% |
| PXD240119P00100000 | 2023-05-31 10:27AM EST | 100.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 107.13% |
| PXD240119P00105000 | 2023-10-04 10:01AM EST | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 81.45% |
| PXD240119P00110000 | 2023-04-25 11:35AM EST | 110.00 | 0.28 | 0.15 | 2.50 | 0.00 | - | 1 | 8 | 122.88% |
| PXD240119P00115000 | 2023-10-06 9:01AM EST | 115.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 107 | 72.27% |
| PXD240119P00120000 | 2023-06-30 2:10PM EST | 120.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 125.22% |
| PXD240119P00125000 | 2023-11-08 12:19PM EST | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 59.77% |
| PXD240119P00130000 | 2023-12-04 1:47PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 197 | 55.86% |
| PXD240119P00135000 | 2023-08-28 9:52AM EST | 135.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 11 | 123 | 82.28% |
| PXD240119P00140000 | 2023-11-13 9:30AM EST | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 148 | 99.32% |
| PXD240119P00145000 | 2023-11-29 10:45AM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 359 | 53.22% |
| PXD240119P00150000 | 2023-12-04 10:06AM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 45.70% |
| PXD240119P00155000 | 2023-11-29 12:06PM EST | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 234 | 48.44% |
| PXD240119P00160000 | 2023-12-05 12:40PM EST | 160.00 | 0.10 | 0.05 | 0.35 | -0.35 | -77.78% | 10 | 0 | 50.93% |
| PXD240119P00165000 | 2023-09-21 2:49PM EST | 165.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 12 | 116 | 71.16% |
| PXD240119P00170000 | 2023-12-05 12:40PM EST | 170.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 102 | 380 | 42.04% |
| PXD240119P00175000 | 2023-10-05 9:19AM EST | 175.00 | 2.40 | 0.00 | 4.60 | 0.00 | - | 1 | 166 | 60.03% |
| PXD240119P00180000 | 2023-11-27 1:48PM EST | 180.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 37 | 427 | 38.11% |
| PXD240119P00185000 | 2023-10-26 1:03PM EST | 185.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 50.72% |
| PXD240119P00190000 | 2023-11-29 9:41AM EST | 190.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 944 | 27.59% |
| PXD240119P00195000 | 2023-11-13 11:12AM EST | 195.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 3 | 383 | 26.73% |
| PXD240119P00200000 | 2023-12-05 3:35PM EST | 200.00 | 0.88 | 0.65 | 0.90 | +0.33 | +60.00% | 12 | 1,959 | 26.55% |
| PXD240119P00205000 | 2023-12-04 3:17PM EST | 205.00 | 0.95 | 0.90 | 1.35 | 0.00 | - | 5 | 46 | 25.33% |
| PXD240119P00210000 | 2023-12-04 3:17PM EST | 210.00 | 1.40 | 1.75 | 2.00 | 0.00 | - | 5 | 770 | 24.09% |
| PXD240119P00215000 | 2023-12-05 3:40PM EST | 215.00 | 2.65 | 2.70 | 3.10 | +0.39 | +17.26% | 16 | 30 | 23.50% |
| PXD240119P00220000 | 2023-12-05 12:54PM EST | 220.00 | 3.80 | 4.00 | 4.50 | +0.75 | +24.59% | 9 | 878 | 22.47% |
| PXD240119P00225000 | 2023-12-05 3:46PM EST | 225.00 | 5.80 | 5.50 | 6.40 | +1.30 | +28.89% | 7 | 103 | 21.49% |
| PXD240119P00230000 | 2023-12-05 3:37PM EST | 230.00 | 8.20 | 7.90 | 8.80 | +1.90 | +30.16% | 8 | 1,055 | 20.28% |
| PXD240119P00235000 | 2023-12-05 11:42AM EST | 235.00 | 10.70 | 10.00 | 12.10 | +2.45 | +29.70% | 16 | 47 | 20.07% |
| PXD240119P00240000 | 2023-12-05 3:52PM EST | 240.00 | 14.95 | 13.30 | 16.00 | +5.35 | +55.73% | 24 | 645 | 20.22% |
| PXD240119P00245000 | 2023-12-04 12:38PM EST | 245.00 | 14.40 | 18.20 | 20.60 | 0.00 | - | 1 | 24 | 22.15% |
| PXD240119P00250000 | 2023-12-01 11:16AM EST | 250.00 | 17.18 | 22.60 | 26.90 | 0.00 | - | 2 | 650 | 32.17% |
| PXD240119P00255000 | 2023-10-31 11:03AM EST | 255.00 | 21.00 | 22.20 | 24.30 | 0.00 | - | 84 | 75 | 0.00% |
| PXD240119P00260000 | 2023-11-07 9:35AM EST | 260.00 | 28.60 | 31.60 | 37.50 | 0.00 | - | 1 | 59 | 42.27% |
| PXD240119P00265000 | 2023-10-19 11:09AM EST | 265.00 | 16.40 | 29.10 | 31.80 | 0.00 | - | 9 | 9 | 0.00% |
| PXD240119P00270000 | 2023-12-01 2:52PM EST | 270.00 | 36.80 | 39.60 | 48.00 | 0.00 | - | 5 | 3 | 51.48% |
| PXD240119P00275000 | 2023-11-30 3:26PM EST | 275.00 | 44.26 | 44.50 | 53.00 | 0.00 | - | 127 | 0 | 54.73% |
| PXD240119P00280000 | 2023-11-30 3:26PM EST | 280.00 | 48.21 | 49.50 | 58.00 | 0.00 | - | 106 | 0 | 57.86% |
| PXD240119P00290000 | 2023-05-11 10:41AM EST | 290.00 | 88.61 | 80.40 | 89.00 | 0.00 | - | 1 | 1 | 127.89% |
| PXD240119P00300000 | 2023-05-11 10:51AM EST | 300.00 | 97.59 | 90.50 | 99.00 | 0.00 | - | 1 | 0 | 135.08% |
| PXD240119P00310000 | 2023-01-23 10:03AM EST | 310.00 | 79.80 | 107.00 | 116.00 | 0.00 | - | 8 | 26 | 164.17% |
| PXD240119P00320000 | 2022-10-26 12:49PM EST | 320.00 | 85.00 | 86.50 | 96.00 | 0.00 | - | 4 | 14 | 65.89% |
| PXD240119P00330000 | 2022-09-23 9:31AM EST | 330.00 | 132.60 | 90.00 | 99.50 | 0.00 | - | 2 | 20 | 0.00% |
| PXD240119P00340000 | 2022-09-23 10:51AM EST | 340.00 | 142.30 | 98.00 | 106.50 | 0.00 | - | 6 | 3 | 0.00% |
| PXD240119P00350000 | 2022-12-27 1:17PM EST | 350.00 | 124.70 | 116.00 | 124.00 | 0.00 | - | 1 | 18 | 0.00% |
| PXD240119P00360000 | 2023-04-11 11:39AM EST | 360.00 | 140.65 | 151.00 | 160.00 | 0.00 | - | 6 | 12 | 172.47% |
| PXD240119P00370000 | 2023-01-19 10:13AM EST | 370.00 | 142.35 | 161.00 | 170.00 | 0.00 | - | 2 | 18 | 177.36% |
| PXD240119P00390000 | 2022-09-23 9:30AM EST | 390.00 | 185.80 | 136.50 | 146.00 | 0.00 | - | 2 | 1 | 0.00% |
| PXD240119P00400000 | 2023-01-17 1:24PM EST | 400.00 | 166.69 | 180.10 | 190.00 | 0.00 | - | - | 1 | 149.62% |
| PXD240119P00420000 | 2023-05-18 8:35AM EST | 420.00 | 219.83 | 209.00 | 218.00 | 0.00 | - | 1 | 0 | 191.64% |
© 2023 Yahoo. All rights reserved.