Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119C00075000 | 2022-09-29 12:31PM EDT | 75.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00095000 | 2022-05-16 12:08AM EDT | 95.00 | 167.00 | 172.00 | 181.50 | 0.00 | - | - | 0 | 124.21% |
| PXD240119C00100000 | 2021-11-10 7:46AM EDT | 100.00 | 79.50 | 82.00 | 87.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240119C00105000 | 2022-09-01 2:34PM EDT | 105.00 | 145.00 | 110.00 | 118.00 | 0.00 | - | 70 | 0 | 0.00% |
| PXD240119C00120000 | 2022-09-26 10:19AM EDT | 120.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119C00125000 | 2022-04-25 10:53AM EDT | 125.00 | 99.00 | 148.00 | 157.50 | 0.00 | - | - | 0 | 105.14% |
| PXD240119C00130000 | 2022-09-02 1:25PM EDT | 130.00 | 113.50 | 84.00 | 93.50 | 0.00 | - | 5 | 10 | 0.00% |
| PXD240119C00135000 | 2022-08-31 12:01PM EDT | 135.00 | 121.00 | 81.50 | 91.50 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00140000 | 2022-09-01 3:55PM EDT | 140.00 | 107.17 | 77.00 | 85.00 | 0.00 | - | 7 | 1 | 0.00% |
| PXD240119C00145000 | 2022-08-30 10:46AM EDT | 145.00 | 107.00 | 64.50 | 74.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00150000 | 2022-05-26 3:55PM EDT | 150.00 | 130.25 | 71.50 | 81.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240119C00155000 | 2022-08-30 10:46AM EDT | 155.00 | 97.00 | 57.00 | 66.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240119C00160000 | 2022-09-01 3:53PM EDT | 160.00 | 86.94 | 60.50 | 69.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD240119C00165000 | 2022-09-01 9:48AM EDT | 165.00 | 83.08 | 56.00 | 66.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119C00170000 | 2022-09-20 11:39AM EDT | 170.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00175000 | 2022-02-22 11:10AM EDT | 175.00 | 60.98 | 76.00 | 86.00 | 0.00 | - | 3 | 11 | 46.78% |
| PXD240119C00180000 | 2022-10-04 11:19AM EDT | 180.00 | 68.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119C00185000 | 2022-08-15 10:13AM EDT | 185.00 | 45.70 | 70.00 | 79.50 | 0.00 | - | 1 | 1 | 46.39% |
| PXD240119C00190000 | 2022-09-23 12:10PM EDT | 190.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00195000 | 2022-08-16 9:30AM EDT | 195.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD240119C00200000 | 2022-10-03 9:30AM EDT | 200.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00210000 | 2022-09-28 12:25PM EDT | 210.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00220000 | 2022-09-28 10:23AM EDT | 220.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119C00230000 | 2022-10-04 2:47PM EDT | 230.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00240000 | 2022-09-30 1:12PM EDT | 240.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119C00250000 | 2022-10-03 3:05PM EDT | 250.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| PXD240119C00260000 | 2022-10-03 3:02PM EDT | 260.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PXD240119C00270000 | 2022-10-03 1:53PM EDT | 270.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PXD240119C00280000 | 2022-10-03 2:18PM EDT | 280.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PXD240119C00290000 | 2022-09-27 10:10AM EDT | 290.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PXD240119C00300000 | 2022-10-04 11:21AM EDT | 300.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PXD240119C00310000 | 2022-10-04 10:58AM EDT | 310.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PXD240119C00320000 | 2022-09-30 10:17AM EDT | 320.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240119C00330000 | 2022-09-30 10:16AM EDT | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PXD240119C00340000 | 2022-09-22 10:46AM EDT | 340.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240119C00350000 | 2022-09-22 10:28AM EDT | 350.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240119C00360000 | 2022-06-09 9:44AM EDT | 360.00 | 17.70 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 34.99% |
| PXD240119C00370000 | 2022-08-31 12:45PM EDT | 370.00 | 8.00 | 0.15 | 9.70 | 0.00 | - | - | 1 | 36.04% |
| PXD240119C00380000 | 2022-08-25 12:28PM EDT | 380.00 | 8.10 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 37.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119P00075000 | 2022-10-04 2:10PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PXD240119P00090000 | 2022-08-15 1:57PM EDT | 90.00 | 2.70 | 0.95 | 5.50 | 0.00 | - | 4 | 15 | 60.48% |
| PXD240119P00095000 | 2021-12-07 10:30AM EDT | 95.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PXD240119P00100000 | 2022-08-17 9:31AM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119P00105000 | 2022-09-16 9:31AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119P00110000 | 2022-09-16 9:31AM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119P00115000 | 2022-07-29 3:32PM EDT | 115.00 | 2.50 | 0.40 | 10.00 | 0.00 | - | 11 | 12 | 53.58% |
| PXD240119P00120000 | 2022-02-14 2:53PM EDT | 120.00 | 13.80 | 6.00 | 16.00 | 0.00 | - | 2 | 0 | 65.13% |
| PXD240119P00125000 | 2022-09-28 11:42AM EDT | 125.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PXD240119P00130000 | 2022-09-30 3:10PM EDT | 130.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PXD240119P00135000 | 2022-09-30 1:23PM EDT | 135.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PXD240119P00140000 | 2022-09-30 1:10PM EDT | 140.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PXD240119P00145000 | 2022-09-30 1:27PM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PXD240119P00150000 | 2022-10-04 3:51PM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240119P00155000 | 2022-09-30 10:30AM EDT | 155.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD240119P00160000 | 2022-09-22 10:50AM EDT | 160.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD240119P00165000 | 2022-09-22 10:53AM EDT | 165.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PXD240119P00170000 | 2022-09-12 3:54PM EDT | 170.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD240119P00175000 | 2022-10-04 11:19AM EDT | 175.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240119P00180000 | 2022-10-04 2:17PM EDT | 180.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240119P00185000 | 2022-09-14 3:57PM EDT | 185.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240119P00190000 | 2022-08-11 12:03PM EDT | 190.00 | 34.00 | 20.00 | 29.50 | 0.00 | - | 1 | 13 | 53.90% |
| PXD240119P00195000 | 2022-09-27 10:55AM EDT | 195.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PXD240119P00200000 | 2022-09-27 11:03AM EDT | 200.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PXD240119P00210000 | 2022-09-27 9:47AM EDT | 210.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240119P00220000 | 2022-09-22 1:52PM EDT | 220.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PXD240119P00230000 | 2022-10-04 11:08AM EDT | 230.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD240119P00240000 | 2022-10-04 1:55PM EDT | 240.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PXD240119P00250000 | 2022-09-28 11:30AM EDT | 250.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119P00260000 | 2022-09-29 10:55AM EDT | 260.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119P00270000 | 2022-09-26 10:03AM EDT | 270.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119P00280000 | 2022-09-23 10:29AM EDT | 280.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PXD240119P00290000 | 2022-09-23 10:30AM EDT | 290.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119P00300000 | 2022-09-23 11:54AM EDT | 300.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119P00310000 | 2022-05-06 10:30AM EDT | 310.00 | 101.43 | 81.50 | 89.50 | 0.00 | - | 5 | 5 | 39.75% |
| PXD240119P00320000 | 2022-05-02 9:30AM EDT | 320.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PXD240119P00330000 | 2022-09-23 10:31AM EDT | 330.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119P00340000 | 2022-09-23 11:51AM EDT | 340.00 | 142.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD240119P00350000 | 2022-09-23 11:51AM EDT | 350.00 | 151.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PXD240119P00360000 | 2022-09-23 10:32AM EDT | 360.00 | 158.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD240119P00370000 | 2022-09-23 11:51AM EDT | 370.00 | 168.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119P00390000 | 2022-09-23 10:30AM EDT | 390.00 | 185.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
