New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.000.00 (0.00%)
At close: 04:00PM EST
222.00 +2.00 (+0.91%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119C000750002022-09-29 11:31AM EST75.00138.50180.50188.500.00-11213.10%
PXD240119C000800002022-10-24 9:35AM EST80.00190.00169.50178.000.00--1180.35%
PXD240119C000850002022-10-10 8:59AM EST85.00170.000.000.000.00--10.00%
PXD240119C000900002022-11-09 9:50AM EST90.00160.50123.10132.000.00-1058.48%
PXD240119C000950002022-11-16 12:23PM EST95.00161.50115.00125.00-5.50-3.29%100.00%
PXD240119C001000002022-12-12 9:32AM EST100.00115.000.000.000.00-550.00%
PXD240119C001050002022-11-21 10:49AM EST105.00131.13117.00126.000.00-1067.79%
PXD240119C001200002022-11-29 3:55PM EST120.00122.53103.00112.000.00-121260.58%
PXD240119C001250002023-01-06 11:59AM EST125.00110.6292.00100.000.00-181550.29%
PXD240119C001300002022-11-28 2:01PM EST130.00117.9091.00101.000.00-25050.36%
PXD240119C001350002022-08-31 11:01AM EST135.00121.0081.5091.500.00-1048.88%
PXD240119C001400002022-09-01 2:55PM EST140.00107.1777.0085.000.00-7142.26%
PXD240119C001450002022-11-21 10:13AM EST145.0094.5079.0089.000.00-1059.22%
PXD240119C001500002022-12-09 10:24AM EST150.0072.3080.5090.000.00-182258.35%
PXD240119C001550002022-08-30 9:46AM EST155.0097.0057.0066.000.00-1122.61%
PXD240119C001600002023-01-03 10:11AM EST160.0072.0261.2069.000.00-1440.87%
PXD240119C001650002023-01-03 10:12AM EST165.0068.0257.0066.000.00-1141.85%
PXD240119C001700002022-10-12 8:30AM EST170.0080.000.000.000.00-120.00%
PXD240119C001750002023-01-23 10:02AM EST175.0070.1045.0054.000.00-32433.20%
PXD240119C001800002023-01-04 11:32AM EST180.0054.0041.1051.000.00-42533.91%
PXD240119C001850002023-01-03 3:07PM EST185.0046.7038.1047.000.00-2332.83%
PXD240119C001900002022-12-27 3:00PM EST190.0055.3549.0058.000.00-2752.18%
PXD240119C001950002022-12-06 2:22PM EST195.0048.6042.0052.000.00-91747.60%
PXD240119C002000002023-02-03 11:00AM EST200.0035.2329.0038.00-11.62-24.80%17332.85%
PXD240119C002100002022-12-12 3:29PM EST210.0036.7536.0045.000.00-1714047.82%
PXD240119C002200002023-02-03 12:55PM EST220.0025.5023.0028.50+2.30+9.91%826333.30%
PXD240119C002300002023-02-03 12:45PM EST230.0020.5915.0023.80-0.81-3.79%129232.58%
PXD240119C002400002023-02-03 11:17AM EST240.0016.1711.0019.00+0.17+1.06%447431.14%
PXD240119C002500002023-02-03 1:17PM EST250.0013.409.7015.00-0.25-1.83%231730.02%
PXD240119C002600002023-02-03 2:27PM EST260.009.806.0015.00-1.02-9.43%222633.26%
PXD240119C002700002023-02-03 9:30AM EST270.008.726.1012.70-0.44-4.80%515833.28%
PXD240119C002800002023-02-03 11:17AM EST280.007.002.1010.70-0.50-6.67%517233.26%
PXD240119C002900002023-02-01 11:42AM EST290.006.005.009.500.00-217433.98%
PXD240119C003000002023-02-03 2:51PM EST300.005.304.005.00-0.31-5.53%1139728.90%
PXD240119C003100002023-02-03 2:52PM EST310.004.003.006.40-1.50-27.27%1115233.35%
PXD240119C003200002023-02-01 11:51AM EST320.003.002.004.100.00-25330.83%
PXD240119C003300002023-01-30 10:00AM EST330.003.501.506.500.00-22637.21%
PXD240119C003400002023-01-23 10:23AM EST340.002.951.405.200.00-1010236.44%
PXD240119C003500002023-01-19 1:43PM EST350.004.201.305.400.00-23438.43%
PXD240119C003600002023-01-19 1:43PM EST360.004.001.209.500.00-52847.38%
PXD240119C003700002023-01-19 1:43PM EST370.003.901.109.500.00-15148.95%
PXD240119C003800002023-01-19 1:43PM EST380.003.901.009.600.00-54450.63%
PXD240119C003900002023-01-19 1:43PM EST390.004.001.009.600.00-72752.09%
PXD240119C004000002023-01-19 1:43PM EST400.004.000.009.600.00-31553.49%
PXD240119C004100002023-01-19 1:43PM EST410.004.100.509.700.00-1255.01%
PXD240119C004200002023-01-25 3:14PM EST420.001.750.509.700.00-35756.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240119P000750002023-01-26 9:30AM EST75.001.000.100.700.00-624652.05%
PXD240119P000800002023-02-02 9:30AM EST80.000.300.150.400.00-51549.12%
PXD240119P000900002022-08-15 12:57PM EST90.002.700.955.500.00-41565.44%
PXD240119P000950002022-10-28 11:09AM EST95.002.500.009.600.00-1368.91%
PXD240119P001000002022-11-16 3:16PM EST100.003.480.109.60-0.62-15.12%1065.50%
PXD240119P001050002022-09-16 8:31AM EST105.004.201.3010.000.00-1364.94%
PXD240119P001100002022-10-26 10:49AM EST110.004.530.9510.000.00-1360.97%
PXD240119P001150002022-12-09 2:16PM EST115.005.400.009.600.00-21455.53%
PXD240119P001200002023-01-27 1:38PM EST120.002.900.053.000.00-3746.13%
PXD240119P001250002023-01-30 12:36PM EST125.002.850.707.300.00-55956.90%
PXD240119P001300002022-12-12 11:57AM EST130.007.600.009.600.00-196359.53%
PXD240119P001350002022-12-16 11:43AM EST135.008.600.009.600.00-17156.38%
PXD240119P001400002023-01-19 1:43PM EST140.005.502.409.800.00-512653.77%
PXD240119P001450002023-02-01 3:38PM EST145.005.302.4010.000.00-17951.23%
PXD240119P001500002023-02-02 9:52AM EST150.006.502.208.000.00-18544.20%
PXD240119P001550002023-02-01 3:38PM EST155.007.004.1012.000.00-19449.31%
PXD240119P001600002023-02-03 2:46PM EST160.008.005.309.10+0.10+1.27%15141.09%
PXD240119P001650002023-02-03 1:04PM EST165.0010.035.6014.00+1.03+11.44%52247.02%
PXD240119P001700002023-02-02 2:01PM EST170.0011.607.0016.000.00-47647.35%
PXD240119P001750002023-02-03 1:04PM EST175.0012.788.6017.50-0.22-1.69%53746.71%
PXD240119P001800002023-02-02 10:48AM EST180.0014.2010.0015.000.00-215640.05%
PXD240119P001850002023-02-02 2:22PM EST185.0016.6012.1021.000.00-36545.77%
PXD240119P001900002023-02-03 1:56PM EST190.0017.5014.7020.10-0.30-1.69%610041.51%
PXD240119P001950002023-02-02 10:52AM EST195.0019.4016.2025.000.00-113845.00%
PXD240119P002000002023-02-03 3:03PM EST200.0020.0019.3026.80-2.20-9.91%635444.17%
PXD240119P002100002023-02-02 11:52AM EST210.0026.9023.5030.000.00-45341.71%
PXD240119P002200002023-02-03 1:06PM EST220.0031.7028.7035.40-0.30-0.94%216241.49%
PXD240119P002300002023-02-01 2:08PM EST230.0036.3134.8041.000.00-835741.00%
PXD240119P002400002023-01-25 9:31AM EST240.0035.5041.0049.000.00-113942.84%
PXD240119P002500002022-12-06 12:59PM EST250.0056.0047.0056.500.00-123943.66%
PXD240119P002600002023-01-26 3:46PM EST260.0046.0053.8062.000.00-110941.75%
PXD240119P002700002023-01-09 10:40AM EST270.0061.0061.0070.000.00-32442.41%
PXD240119P002800002022-10-26 12:49PM EST280.0059.4058.5068.000.00-32529.46%
PXD240119P002900002023-01-24 10:24AM EST290.0067.0078.0087.000.00-12744.10%
PXD240119P003000002023-01-23 2:16PM EST300.0072.0486.1094.900.00-301643.78%
PXD240119P003100002023-01-23 10:03AM EST310.0079.8095.00104.000.00-82644.80%
PXD240119P003200002022-10-26 12:49PM EST320.0085.0086.5096.000.00-4140.00%
PXD240119P003300002022-09-23 9:31AM EST330.00132.6090.0099.500.00-2200.00%
PXD240119P003400002022-09-23 10:51AM EST340.00142.3098.00106.500.00-630.00%
PXD240119P003500002022-12-27 1:17PM EST350.00124.70116.00124.000.00-1180.00%
PXD240119P003600002022-09-23 9:32AM EST360.00158.50112.50122.000.00-630.00%
PXD240119P003700002023-01-19 10:13AM EST370.00142.35151.00159.000.00-21848.18%
PXD240119P003900002022-09-23 9:30AM EST390.00185.80136.50146.000.00-210.00%
PXD240119P004000002023-01-17 1:24PM EST400.00166.69180.00188.000.00--150.72%
PXD240119P004200002022-12-19 3:41PM EST420.00201.30185.00193.000.00-220.00%