Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240315C00140000 | 2023-11-29 12:18PM EST | 140.00 | 94.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240315C00195000 | 2023-09-20 12:58PM EST | 195.00 | 42.40 | 56.20 | 63.80 | 0.00 | - | 2 | 36 | 85.94% |
| PXD240315C00200000 | 2023-11-02 1:08PM EST | 200.00 | 48.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240315C00205000 | 2023-09-27 12:15PM EST | 205.00 | 37.18 | 36.20 | 43.50 | 0.00 | - | 2 | 1 | 51.86% |
| PXD240315C00210000 | 2023-11-27 3:48PM EST | 210.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240315C00215000 | 2023-11-22 1:04PM EST | 215.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240315C00220000 | 2023-11-29 3:27PM EST | 220.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240315C00225000 | 2023-11-30 11:47AM EST | 225.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240315C00230000 | 2023-11-30 12:21PM EST | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD240315C00235000 | 2023-11-30 12:01PM EST | 235.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PXD240315C00240000 | 2023-11-30 2:48PM EST | 240.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PXD240315C00245000 | 2023-11-30 11:45AM EST | 245.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PXD240315C00250000 | 2023-11-30 1:26PM EST | 250.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PXD240315C00255000 | 2023-11-30 11:25AM EST | 255.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PXD240315C00260000 | 2023-11-30 1:16PM EST | 260.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PXD240315C00265000 | 2023-11-30 11:20AM EST | 265.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240315C00270000 | 2023-11-29 2:54PM EST | 270.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240315C00275000 | 2023-11-29 1:35PM EST | 275.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240315C00280000 | 2023-11-07 9:30AM EST | 280.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240315C00285000 | 2023-11-30 11:19AM EST | 285.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240315C00290000 | 2023-11-03 10:49AM EST | 290.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240315C00295000 | 2023-10-23 12:50PM EST | 295.00 | 3.10 | 0.00 | 1.25 | 0.00 | - | - | 50 | 30.01% |
| PXD240315C00300000 | 2023-10-24 12:28PM EST | 300.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 2 | 12 | 45.11% |
| PXD240315C00305000 | 2023-10-23 10:16AM EST | 305.00 | 2.31 | 0.10 | 4.80 | 0.00 | - | - | 1 | 47.24% |
| PXD240315C00310000 | 2023-11-17 2:56PM EST | 310.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240315C00330000 | 2023-10-18 11:39AM EST | 330.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.62% |
| PXD240315C00340000 | 2023-10-18 9:02AM EST | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| PXD240315C00350000 | 2023-11-13 1:14PM EST | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240315P00140000 | 2023-11-28 1:53PM EST | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PXD240315P00160000 | 2023-09-08 10:17AM EST | 160.00 | 1.74 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 52.38% |
| PXD240315P00165000 | 2023-10-11 12:36PM EST | 165.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 2 | 12 | 43.12% |
| PXD240315P00170000 | 2023-10-05 9:03AM EST | 170.00 | 3.25 | 0.00 | 4.00 | 0.00 | - | 2 | 26 | 53.03% |
| PXD240315P00175000 | 2023-09-22 11:54AM EST | 175.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.52% |
| PXD240315P00180000 | 2023-11-20 9:50AM EST | 180.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240315P00185000 | 2023-11-27 11:08AM EST | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240315P00190000 | 2023-11-28 2:37PM EST | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240315P00195000 | 2023-11-07 11:25AM EST | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240315P00200000 | 2023-11-30 12:21PM EST | 200.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PXD240315P00205000 | 2023-11-07 11:24AM EST | 205.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240315P00210000 | 2023-11-29 11:59AM EST | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240315P00215000 | 2023-11-29 10:39AM EST | 215.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240315P00220000 | 2023-11-29 12:57PM EST | 220.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PXD240315P00225000 | 2023-11-30 10:53AM EST | 225.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PXD240315P00230000 | 2023-11-29 3:16PM EST | 230.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PXD240315P00235000 | 2023-11-16 9:58AM EST | 235.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240315P00240000 | 2023-11-30 12:26PM EST | 240.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD240315P00245000 | 2023-11-30 10:03AM EST | 245.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PXD240315P00250000 | 2023-11-29 10:10AM EST | 250.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD240315P00255000 | 2023-11-07 3:29PM EST | 255.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240315P00260000 | 2023-10-20 12:23PM EST | 260.00 | 20.30 | 24.10 | 32.00 | 0.00 | - | 29 | 28 | 25.17% |
| PXD240315P00300000 | 2023-11-06 9:36AM EST | 300.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.