Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed 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 | 2022-09-29 11:31AM EST | 75.00 | 138.50 | 180.50 | 188.50 | 0.00 | - | 1 | 1 | 213.10% |
| PXD240119C00080000 | 2022-10-24 9:35AM EST | 80.00 | 190.00 | 169.50 | 178.00 | 0.00 | - | - | 1 | 180.35% |
| 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 | 58.48% |
| PXD240119C00095000 | 2022-11-16 12:23PM EST | 95.00 | 161.50 | 115.00 | 125.00 | -5.50 | -3.29% | 1 | 0 | 0.00% |
| PXD240119C00100000 | 2022-12-12 9:32AM EST | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PXD240119C00105000 | 2022-11-21 10:49AM EST | 105.00 | 131.13 | 117.00 | 126.00 | 0.00 | - | 1 | 0 | 67.79% |
| PXD240119C00120000 | 2022-11-29 3:55PM EST | 120.00 | 122.53 | 103.00 | 112.00 | 0.00 | - | 12 | 12 | 60.58% |
| PXD240119C00125000 | 2023-01-06 11:59AM EST | 125.00 | 110.62 | 92.00 | 100.00 | 0.00 | - | 18 | 15 | 50.29% |
| PXD240119C00130000 | 2022-11-28 2:01PM EST | 130.00 | 117.90 | 91.00 | 101.00 | 0.00 | - | 25 | 0 | 50.36% |
| PXD240119C00135000 | 2022-08-31 11:01AM EST | 135.00 | 121.00 | 81.50 | 91.50 | 0.00 | - | 1 | 0 | 48.88% |
| PXD240119C00140000 | 2022-09-01 2:55PM EST | 140.00 | 107.17 | 77.00 | 85.00 | 0.00 | - | 7 | 1 | 42.26% |
| PXD240119C00145000 | 2022-11-21 10:13AM EST | 145.00 | 94.50 | 79.00 | 89.00 | 0.00 | - | 1 | 0 | 59.22% |
| PXD240119C00150000 | 2022-12-09 10:24AM EST | 150.00 | 72.30 | 80.50 | 90.00 | 0.00 | - | 18 | 22 | 58.35% |
| PXD240119C00155000 | 2022-08-30 9:46AM EST | 155.00 | 97.00 | 57.00 | 66.00 | 0.00 | - | 1 | 1 | 22.61% |
| PXD240119C00160000 | 2023-01-03 10:11AM EST | 160.00 | 72.02 | 61.20 | 69.00 | 0.00 | - | 1 | 4 | 40.87% |
| PXD240119C00165000 | 2023-01-03 10:12AM EST | 165.00 | 68.02 | 57.00 | 66.00 | 0.00 | - | 1 | 1 | 41.85% |
| PXD240119C00170000 | 2022-10-12 8:30AM EST | 170.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PXD240119C00175000 | 2023-01-23 10:02AM EST | 175.00 | 70.10 | 45.00 | 54.00 | 0.00 | - | 3 | 24 | 33.20% |
| PXD240119C00180000 | 2023-01-04 11:32AM EST | 180.00 | 54.00 | 41.10 | 51.00 | 0.00 | - | 4 | 25 | 33.91% |
| PXD240119C00185000 | 2023-01-03 3:07PM EST | 185.00 | 46.70 | 38.10 | 47.00 | 0.00 | - | 2 | 3 | 32.83% |
| PXD240119C00190000 | 2022-12-27 3:00PM EST | 190.00 | 55.35 | 49.00 | 58.00 | 0.00 | - | 2 | 7 | 52.18% |
| PXD240119C00195000 | 2022-12-06 2:22PM EST | 195.00 | 48.60 | 42.00 | 52.00 | 0.00 | - | 9 | 17 | 47.60% |
| PXD240119C00200000 | 2023-02-03 11:00AM EST | 200.00 | 35.23 | 29.00 | 38.00 | -11.62 | -24.80% | 1 | 73 | 32.85% |
| PXD240119C00210000 | 2022-12-12 3:29PM EST | 210.00 | 36.75 | 36.00 | 45.00 | 0.00 | - | 17 | 140 | 47.82% |
| PXD240119C00220000 | 2023-02-03 12:55PM EST | 220.00 | 25.50 | 23.00 | 28.50 | +2.30 | +9.91% | 8 | 263 | 33.30% |
| PXD240119C00230000 | 2023-02-03 12:45PM EST | 230.00 | 20.59 | 15.00 | 23.80 | -0.81 | -3.79% | 1 | 292 | 32.58% |
| PXD240119C00240000 | 2023-02-03 11:17AM EST | 240.00 | 16.17 | 11.00 | 19.00 | +0.17 | +1.06% | 4 | 474 | 31.14% |
| PXD240119C00250000 | 2023-02-03 1:17PM EST | 250.00 | 13.40 | 9.70 | 15.00 | -0.25 | -1.83% | 2 | 317 | 30.02% |
| PXD240119C00260000 | 2023-02-03 2:27PM EST | 260.00 | 9.80 | 6.00 | 15.00 | -1.02 | -9.43% | 2 | 226 | 33.26% |
| PXD240119C00270000 | 2023-02-03 9:30AM EST | 270.00 | 8.72 | 6.10 | 12.70 | -0.44 | -4.80% | 5 | 158 | 33.28% |
| PXD240119C00280000 | 2023-02-03 11:17AM EST | 280.00 | 7.00 | 2.10 | 10.70 | -0.50 | -6.67% | 5 | 172 | 33.26% |
| PXD240119C00290000 | 2023-02-01 11:42AM EST | 290.00 | 6.00 | 5.00 | 9.50 | 0.00 | - | 2 | 174 | 33.98% |
| PXD240119C00300000 | 2023-02-03 2:51PM EST | 300.00 | 5.30 | 4.00 | 5.00 | -0.31 | -5.53% | 11 | 397 | 28.90% |
| PXD240119C00310000 | 2023-02-03 2:52PM EST | 310.00 | 4.00 | 3.00 | 6.40 | -1.50 | -27.27% | 11 | 152 | 33.35% |
| PXD240119C00320000 | 2023-02-01 11:51AM EST | 320.00 | 3.00 | 2.00 | 4.10 | 0.00 | - | 2 | 53 | 30.83% |
| PXD240119C00330000 | 2023-01-30 10:00AM EST | 330.00 | 3.50 | 1.50 | 6.50 | 0.00 | - | 2 | 26 | 37.21% |
| PXD240119C00340000 | 2023-01-23 10:23AM EST | 340.00 | 2.95 | 1.40 | 5.20 | 0.00 | - | 10 | 102 | 36.44% |
| PXD240119C00350000 | 2023-01-19 1:43PM EST | 350.00 | 4.20 | 1.30 | 5.40 | 0.00 | - | 2 | 34 | 38.43% |
| PXD240119C00360000 | 2023-01-19 1:43PM EST | 360.00 | 4.00 | 1.20 | 9.50 | 0.00 | - | 5 | 28 | 47.38% |
| PXD240119C00370000 | 2023-01-19 1:43PM EST | 370.00 | 3.90 | 1.10 | 9.50 | 0.00 | - | 1 | 51 | 48.95% |
| PXD240119C00380000 | 2023-01-19 1:43PM EST | 380.00 | 3.90 | 1.00 | 9.60 | 0.00 | - | 5 | 44 | 50.63% |
| PXD240119C00390000 | 2023-01-19 1:43PM EST | 390.00 | 4.00 | 1.00 | 9.60 | 0.00 | - | 7 | 27 | 52.09% |
| PXD240119C00400000 | 2023-01-19 1:43PM EST | 400.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 3 | 15 | 53.49% |
| PXD240119C00410000 | 2023-01-19 1:43PM EST | 410.00 | 4.10 | 0.50 | 9.70 | 0.00 | - | 1 | 2 | 55.01% |
| PXD240119C00420000 | 2023-01-25 3:14PM EST | 420.00 | 1.75 | 0.50 | 9.70 | 0.00 | - | 3 | 57 | 56.32% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119P00075000 | 2023-01-26 9:30AM EST | 75.00 | 1.00 | 0.10 | 0.70 | 0.00 | - | 6 | 246 | 52.05% |
| PXD240119P00080000 | 2023-02-02 9:30AM EST | 80.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 5 | 15 | 49.12% |
| PXD240119P00090000 | 2022-08-15 12:57PM EST | 90.00 | 2.70 | 0.95 | 5.50 | 0.00 | - | 4 | 15 | 65.44% |
| PXD240119P00095000 | 2022-10-28 11:09AM EST | 95.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 68.91% |
| PXD240119P00100000 | 2022-11-16 3:16PM EST | 100.00 | 3.48 | 0.10 | 9.60 | -0.62 | -15.12% | 1 | 0 | 65.50% |
| PXD240119P00105000 | 2022-09-16 8:31AM EST | 105.00 | 4.20 | 1.30 | 10.00 | 0.00 | - | 1 | 3 | 64.94% |
| PXD240119P00110000 | 2022-10-26 10:49AM EST | 110.00 | 4.53 | 0.95 | 10.00 | 0.00 | - | 1 | 3 | 60.97% |
| PXD240119P00115000 | 2022-12-09 2:16PM EST | 115.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | 2 | 14 | 55.53% |
| PXD240119P00120000 | 2023-01-27 1:38PM EST | 120.00 | 2.90 | 0.05 | 3.00 | 0.00 | - | 3 | 7 | 46.13% |
| PXD240119P00125000 | 2023-01-30 12:36PM EST | 125.00 | 2.85 | 0.70 | 7.30 | 0.00 | - | 5 | 59 | 56.90% |
| PXD240119P00130000 | 2022-12-12 11:57AM EST | 130.00 | 7.60 | 0.00 | 9.60 | 0.00 | - | 19 | 63 | 59.53% |
| PXD240119P00135000 | 2022-12-16 11:43AM EST | 135.00 | 8.60 | 0.00 | 9.60 | 0.00 | - | 1 | 71 | 56.38% |
| PXD240119P00140000 | 2023-01-19 1:43PM EST | 140.00 | 5.50 | 2.40 | 9.80 | 0.00 | - | 5 | 126 | 53.77% |
| PXD240119P00145000 | 2023-02-01 3:38PM EST | 145.00 | 5.30 | 2.40 | 10.00 | 0.00 | - | 1 | 79 | 51.23% |
| PXD240119P00150000 | 2023-02-02 9:52AM EST | 150.00 | 6.50 | 2.20 | 8.00 | 0.00 | - | 1 | 85 | 44.20% |
| PXD240119P00155000 | 2023-02-01 3:38PM EST | 155.00 | 7.00 | 4.10 | 12.00 | 0.00 | - | 1 | 94 | 49.31% |
| PXD240119P00160000 | 2023-02-03 2:46PM EST | 160.00 | 8.00 | 5.30 | 9.10 | +0.10 | +1.27% | 1 | 51 | 41.09% |
| PXD240119P00165000 | 2023-02-03 1:04PM EST | 165.00 | 10.03 | 5.60 | 14.00 | +1.03 | +11.44% | 5 | 22 | 47.02% |
| PXD240119P00170000 | 2023-02-02 2:01PM EST | 170.00 | 11.60 | 7.00 | 16.00 | 0.00 | - | 4 | 76 | 47.35% |
| PXD240119P00175000 | 2023-02-03 1:04PM EST | 175.00 | 12.78 | 8.60 | 17.50 | -0.22 | -1.69% | 5 | 37 | 46.71% |
| PXD240119P00180000 | 2023-02-02 10:48AM EST | 180.00 | 14.20 | 10.00 | 15.00 | 0.00 | - | 2 | 156 | 40.05% |
| PXD240119P00185000 | 2023-02-02 2:22PM EST | 185.00 | 16.60 | 12.10 | 21.00 | 0.00 | - | 3 | 65 | 45.77% |
| PXD240119P00190000 | 2023-02-03 1:56PM EST | 190.00 | 17.50 | 14.70 | 20.10 | -0.30 | -1.69% | 6 | 100 | 41.51% |
| PXD240119P00195000 | 2023-02-02 10:52AM EST | 195.00 | 19.40 | 16.20 | 25.00 | 0.00 | - | 1 | 138 | 45.00% |
| PXD240119P00200000 | 2023-02-03 3:03PM EST | 200.00 | 20.00 | 19.30 | 26.80 | -2.20 | -9.91% | 6 | 354 | 44.17% |
| PXD240119P00210000 | 2023-02-02 11:52AM EST | 210.00 | 26.90 | 23.50 | 30.00 | 0.00 | - | 4 | 53 | 41.71% |
| PXD240119P00220000 | 2023-02-03 1:06PM EST | 220.00 | 31.70 | 28.70 | 35.40 | -0.30 | -0.94% | 2 | 162 | 41.49% |
| PXD240119P00230000 | 2023-02-01 2:08PM EST | 230.00 | 36.31 | 34.80 | 41.00 | 0.00 | - | 8 | 357 | 41.00% |
| PXD240119P00240000 | 2023-01-25 9:31AM EST | 240.00 | 35.50 | 41.00 | 49.00 | 0.00 | - | 1 | 139 | 42.84% |
| PXD240119P00250000 | 2022-12-06 12:59PM EST | 250.00 | 56.00 | 47.00 | 56.50 | 0.00 | - | 1 | 239 | 43.66% |
| PXD240119P00260000 | 2023-01-26 3:46PM EST | 260.00 | 46.00 | 53.80 | 62.00 | 0.00 | - | 1 | 109 | 41.75% |
| PXD240119P00270000 | 2023-01-09 10:40AM EST | 270.00 | 61.00 | 61.00 | 70.00 | 0.00 | - | 3 | 24 | 42.41% |
| PXD240119P00280000 | 2022-10-26 12:49PM EST | 280.00 | 59.40 | 58.50 | 68.00 | 0.00 | - | 3 | 25 | 29.46% |
| PXD240119P00290000 | 2023-01-24 10:24AM EST | 290.00 | 67.00 | 78.00 | 87.00 | 0.00 | - | 1 | 27 | 44.10% |
| PXD240119P00300000 | 2023-01-23 2:16PM EST | 300.00 | 72.04 | 86.10 | 94.90 | 0.00 | - | 30 | 16 | 43.78% |
| PXD240119P00310000 | 2023-01-23 10:03AM EST | 310.00 | 79.80 | 95.00 | 104.00 | 0.00 | - | 8 | 26 | 44.80% |
| PXD240119P00320000 | 2022-10-26 12:49PM EST | 320.00 | 85.00 | 86.50 | 96.00 | 0.00 | - | 4 | 14 | 0.00% |
| 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 | 2022-09-23 9:32AM EST | 360.00 | 158.50 | 112.50 | 122.00 | 0.00 | - | 6 | 3 | 0.00% |
| PXD240119P00370000 | 2023-01-19 10:13AM EST | 370.00 | 142.35 | 151.00 | 159.00 | 0.00 | - | 2 | 18 | 48.18% |
| 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 | 180.00 | 188.00 | 0.00 | - | - | 1 | 50.72% |
| PXD240119P00420000 | 2022-12-19 3:41PM EST | 420.00 | 201.30 | 185.00 | 193.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
