PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240621C001050002023-05-23 11:13AM EDT105.00110.000.000.000.00-100.00%
PXD240621C001150002023-06-01 11:06AM EDT115.0088.080.000.000.00-1200.00%
PXD240621C001250002023-05-25 10:17AM EDT125.0083.040.000.000.00-100.00%
PXD240621C001300002023-04-12 2:44PM EDT130.0096.0071.0081.000.00-22547.68%
PXD240621C001500002023-04-06 3:59PM EDT150.0063.7963.0071.000.00-5554.57%
PXD240621C001600002023-04-27 10:16AM EDT160.0060.1150.0060.000.00-3646.46%
PXD240621C001800002023-04-27 2:36PM EDT180.0044.9037.0047.000.00-81043.91%
PXD240621C001850002023-04-11 10:34AM EDT185.0045.3635.0044.000.00--243.30%
PXD240621C001900002023-04-10 3:56PM EDT190.0042.4033.0043.000.00-4510845.14%
PXD240621C001950002023-05-31 3:53PM EDT195.0030.000.000.000.00-1400.00%
PXD240621C002000002023-06-06 12:41PM EDT200.0027.100.000.000.00-100.00%
PXD240621C002100002023-05-26 11:44AM EDT210.0025.000.000.000.00-100.78%
PXD240621C002200002023-06-02 10:03AM EDT220.0022.700.000.000.00-101.56%
PXD240621C002300002023-05-31 9:50AM EDT230.0015.000.000.000.00-103.13%
PXD240621C002400002023-06-01 9:49AM EDT240.0011.360.000.000.00-203.13%
PXD240621C002500002023-06-05 10:58AM EDT250.0010.600.000.000.00-2003.13%
PXD240621C002600002023-06-01 12:06PM EDT260.008.000.000.000.00-306.25%
PXD240621C002700002023-05-31 10:28AM EDT270.006.400.000.000.00-106.25%
PXD240621C002800002023-06-01 9:49AM EDT280.004.920.000.000.00-206.25%
PXD240621C002900002023-05-30 3:59PM EDT290.004.700.000.000.00-106.25%
PXD240621C003000002023-05-16 9:43AM EDT300.004.000.000.000.00-106.25%
PXD240621C003100002023-04-20 1:03PM EDT310.005.400.009.600.00--942.69%
PXD240621C003200002023-04-20 12:03PM EDT320.004.200.009.400.00-92844.21%
PXD240621C003300002023-04-20 1:23PM EDT330.004.700.009.000.00--3845.28%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240621P001000002023-04-10 12:03PM EDT100.001.000.009.600.00-3558.67%
PXD240621P001050002023-03-15 12:28PM EDT105.005.400.009.600.00--4055.35%
PXD240621P001150002023-04-06 1:49PM EDT115.004.000.009.000.00-222760.93%
PXD240621P001200002023-03-15 11:48AM EDT120.007.300.200.000.00--4612.50%
PXD240621P001250002023-03-15 11:20AM EDT125.008.400.009.600.00--1555.62%
PXD240621P001400002023-05-02 12:47PM EDT140.007.001.0510.000.00-9110547.11%
PXD240621P001450002023-04-03 12:42PM EDT145.009.102.3010.900.00-1513245.89%
PXD240621P001500002023-06-01 9:48AM EDT150.008.000.000.000.00-106.25%
PXD240621P001550002023-04-20 12:01PM EDT155.006.804.0013.500.00-43144.56%
PXD240621P001600002023-05-10 12:34PM EDT160.0011.000.000.000.00-206.25%
PXD240621P001650002023-05-30 2:34PM EDT165.0010.400.000.000.00-303.13%
PXD240621P001700002023-05-22 11:33AM EDT170.0010.000.000.000.00-103.13%
PXD240621P001750002023-05-23 2:41PM EDT175.0013.400.000.000.00-403.13%
PXD240621P001800002023-05-31 1:21PM EDT180.0016.900.000.000.00-1903.13%
PXD240621P001850002023-05-01 1:24PM EDT185.0015.7014.0023.200.00-314340.20%
PXD240621P001900002023-05-30 1:58PM EDT190.0021.500.000.000.00-701.56%
PXD240621P001950002023-06-02 12:27PM EDT195.0024.000.000.000.00-100.78%
PXD240621P002000002023-06-02 9:33AM EDT200.0024.000.000.000.00-500.39%
PXD240621P002100002023-05-31 1:26PM EDT210.0030.600.000.000.00-100.00%
PXD240621P002200002023-05-23 11:33AM EDT220.0031.300.000.000.00-1200.00%
PXD240621P002300002023-05-05 12:33PM EDT230.0037.0034.0044.000.00-1932.82%
PXD240621P002400002023-04-24 12:08PM EDT240.0036.5039.3049.000.00-123229.93%
PXD240621P002500002023-04-24 10:26AM EDT250.0041.5045.0055.000.00-31127.45%
PXD240621P002600002023-05-18 12:33PM EDT260.0065.130.000.000.00-100.00%
PXD240621P002700002023-04-11 9:52AM EDT270.0063.0066.0076.000.00-32334.03%
PXD240621P002800002023-03-31 2:11PM EDT280.0084.4065.0074.500.00-16170.00%
PXD240621P002900002023-03-31 2:11PM EDT290.0092.8074.0083.000.00-220.00%
PXD240621P003000002023-03-31 2:12PM EDT300.00101.3082.0091.000.00-49490.00%