PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119C000750002023-03-02 3:51PM EDT75.00136.30125.00134.000.00-13099.22%
PXD240119C000800002023-03-02 3:17PM EDT80.00129.26120.00129.000.00--093.54%
PXD240119C000850002022-10-10 9:59AM EDT85.00170.000.000.000.00--10.00%
PXD240119C000900002022-11-09 10:50AM EDT90.00160.50123.10132.000.00-10121.00%
PXD240119C000950002022-11-16 1:23PM EDT95.00161.50115.00125.00-5.50-3.29%10104.93%
PXD240119C001000002023-06-06 12:35PM EDT100.00103.00102.00111.000.00-311959.16%
PXD240119C001050002022-11-21 11:49AM EDT105.00131.13117.00126.000.00-10131.23%
PXD240119C001200002023-03-02 2:58PM EDT120.0094.0081.0089.000.00-70058.44%
PXD240119C001250002023-03-02 2:58PM EDT125.0079.0076.0084.000.00-70054.90%
PXD240119C001300002023-03-17 2:42PM EDT130.0057.2096.00105.900.00-6868112.10%
PXD240119C001350002022-08-31 12:01PM EDT135.00121.0081.5091.500.00-1083.51%
PXD240119C001400002023-05-30 2:28PM EDT140.0064.9564.0072.500.00-1255.80%
PXD240119C001450002023-03-31 10:17AM EDT145.0061.5369.0078.800.00-1168.31%
PXD240119C001500002023-06-08 9:54AM EDT150.0060.5955.0063.500.00-110151.28%
PXD240119C001550002023-04-10 10:25AM EDT155.0070.0053.0062.000.00-4255.92%
PXD240119C001600002023-05-25 12:22PM EDT160.0051.6746.0055.000.00-42347.73%
PXD240119C001650002023-05-03 3:01PM EDT165.0050.7844.4053.000.00-5050.52%
PXD240119C001700002023-05-31 9:57AM EDT170.0040.9438.0047.000.00-11144.79%
PXD240119C001750002023-05-15 3:44PM EDT175.0039.4534.0042.200.00-12941.57%
PXD240119C001800002023-05-23 12:35PM EDT180.0043.4731.0038.500.00-14440.38%
PXD240119C001850002023-05-25 2:00PM EDT185.0035.2027.0034.400.00-104438.28%
PXD240119C001900002023-05-30 11:21AM EDT190.0027.5024.0032.600.00-24639.96%
PXD240119C001950002023-06-01 12:30PM EDT195.0026.6221.0028.800.00-813637.96%
PXD240119C002000002023-06-09 10:11AM EDT200.0022.6019.0026.10-1.63-6.73%214137.56%
PXD240119C002100002023-06-08 12:04PM EDT210.0017.7815.0020.60-0.42-2.31%190335.84%
PXD240119C002200002023-06-06 1:32PM EDT220.0012.659.0016.400.00-741335.17%
PXD240119C002300002023-06-09 11:21AM EDT230.0010.556.6013.10-1.85-14.92%6160534.94%
PXD240119C002400002023-06-09 1:32PM EDT240.008.004.809.40-0.10-1.23%161733.05%
PXD240119C002500002023-06-09 12:25PM EDT250.005.825.508.10-0.48-7.62%165234.48%
PXD240119C002600002023-06-09 11:30AM EDT260.004.603.105.80-1.30-22.03%143933.26%
PXD240119C002700002023-06-06 2:47PM EDT270.002.962.506.900.00-333638.66%
PXD240119C002800002023-06-05 3:01PM EDT280.002.801.004.500.00-550536.02%
PXD240119C002900002023-05-30 2:46PM EDT290.002.600.204.000.00-123537.26%
PXD240119C003000002023-06-09 2:33PM EDT300.001.000.651.10-0.67-40.12%740129.19%
PXD240119C003100002023-05-30 9:53AM EDT310.002.000.004.800.00-218944.10%
PXD240119C003200002023-06-02 9:35AM EDT320.000.750.050.700.00-315430.35%
PXD240119C003300002023-06-02 9:30AM EDT330.000.450.050.550.00-15130.75%
PXD240119C003400002023-06-05 9:30AM EDT340.000.400.000.450.00-217531.32%
PXD240119C003500002023-04-04 2:27PM EDT350.000.500.003.100.00-13446.90%
PXD240119C003600002023-05-31 12:22PM EDT360.000.200.050.250.00-27931.49%
PXD240119C003700002023-05-10 9:31AM EDT370.000.800.001.500.00-15143.30%
PXD240119C003800002023-01-19 2:43PM EDT380.003.900.009.600.00-54457.59%
PXD240119C003900002023-01-19 2:43PM EDT390.004.000.009.600.00-72759.23%
PXD240119C004000002023-01-19 2:43PM EDT400.004.000.009.600.00-31560.80%
PXD240119C004100002023-05-10 11:47AM EDT410.000.200.000.400.00-21739.82%
PXD240119C004200002023-05-05 3:51PM EDT420.000.300.000.150.00-57436.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119P000750002023-05-10 1:49PM EDT75.000.250.050.850.00-125762.92%
PXD240119P000800002023-04-14 3:39PM EDT80.000.150.000.250.00-111054.30%
PXD240119P000900002023-04-10 1:04PM EDT90.000.130.002.250.00-32161.35%
PXD240119P000950002023-05-16 2:14PM EDT95.000.300.000.250.00-11145.07%
PXD240119P001000002023-05-31 11:27AM EDT100.000.450.000.700.00-11149.73%
PXD240119P001050002023-06-06 9:30AM EDT105.000.300.050.250.00-116639.65%
PXD240119P001100002023-04-25 12:35PM EDT110.000.280.152.500.00-1857.37%
PXD240119P001150002023-04-25 1:47PM EDT115.000.450.051.250.00-46845.98%
PXD240119P001200002023-04-21 2:05PM EDT120.000.350.003.000.00-11353.13%
PXD240119P001250002023-05-03 11:10AM EDT125.001.710.051.350.00-27140.97%
PXD240119P001300002023-06-07 10:38AM EDT130.000.840.051.550.00-1116439.45%
PXD240119P001350002023-06-07 10:38AM EDT135.001.260.504.800.00-1112350.33%
PXD240119P001400002023-06-02 1:53PM EDT140.002.801.402.000.00-113836.35%
PXD240119P001450002023-05-25 2:50PM EDT145.003.371.304.700.00-2629143.52%
PXD240119P001500002023-06-09 11:35AM EDT150.002.701.655.00-1.50-35.71%226341.31%
PXD240119P001550002023-05-30 12:56PM EDT155.005.342.556.000.00-219940.96%
PXD240119P001600002023-06-06 3:44PM EDT160.005.202.557.200.00-110040.78%
PXD240119P001650002023-06-05 1:14PM EDT165.006.503.206.600.00-212036.15%
PXD240119P001700002023-06-05 1:13PM EDT170.007.703.907.600.00-3916935.24%
PXD240119P001750002023-06-05 1:18PM EDT175.009.005.708.700.00-221534.29%
PXD240119P001800002023-06-07 3:27PM EDT180.009.108.0010.00+0.60+7.06%134933.49%
PXD240119P001850002023-06-08 1:58PM EDT185.0012.107.8014.700.00-216538.48%
PXD240119P001900002023-06-08 12:14PM EDT190.0012.908.5014.700.00-381334.71%
PXD240119P001950002023-06-05 9:51AM EDT195.0014.8510.8016.800.00-131234.36%
PXD240119P002000002023-06-09 11:13AM EDT200.0015.5012.5020.20-1.70-9.88%187335.81%
PXD240119P002100002023-06-06 9:35AM EDT210.0026.5518.6025.200.00-166834.92%
PXD240119P002200002023-06-09 2:37PM EDT220.0027.4023.0032.00+1.10+4.18%759435.82%
PXD240119P002300002023-06-07 1:24PM EDT230.0033.1729.7038.500.00-130735.29%
PXD240119P002400002023-06-09 12:28PM EDT240.0041.0037.1043.000.00-120430.20%
PXD240119P002500002023-06-02 11:12AM EDT250.0051.3045.1053.000.00-224833.94%
PXD240119P002600002023-06-05 12:29PM EDT260.0058.5053.1061.900.00-110035.17%
PXD240119P002700002023-02-22 1:12PM EDT270.0074.0078.0086.500.00-12457.34%
PXD240119P002800002023-06-01 2:45PM EDT280.0078.0071.0080.000.00-12636.80%
PXD240119P002900002023-05-11 11:41AM EDT290.0088.6180.4089.000.00-1136.76%
PXD240119P003000002023-05-11 11:51AM EDT300.0097.5990.5099.000.00-1039.12%
PXD240119P003100002023-01-23 11:03AM EDT310.0079.80107.00116.000.00-82657.64%
PXD240119P003200002022-10-26 1:49PM EDT320.0085.0086.5096.000.00-4140.00%
PXD240119P003300002022-09-23 10:31AM EDT330.00132.6090.0099.500.00-2200.00%
PXD240119P003400002022-09-23 11:51AM EDT340.00142.3098.00106.500.00-630.00%
PXD240119P003500002022-12-27 2:17PM EDT350.00124.70116.00124.000.00-1180.00%
PXD240119P003600002023-04-11 12:39PM EDT360.00140.65151.00160.000.00-61254.20%
PXD240119P003700002023-01-19 11:13AM EDT370.00142.35161.00170.000.00-21855.96%
PXD240119P003900002022-09-23 10:30AM EDT390.00185.80136.50146.000.00-210.00%
PXD240119P004000002023-01-17 2:24PM EDT400.00166.69180.10190.000.00--10.00%
PXD240119P004200002023-05-18 9:35AM EDT420.00219.83210.00219.000.00-1060.54%