Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621C00105000 | 2023-05-23 10:13AM EST | 105.00 | 110.00 | 92.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00115000 | 2023-11-28 3:49PM EST | 115.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| PXD240621C00125000 | 2023-08-02 2:18PM EST | 125.00 | 105.00 | 112.00 | 121.00 | 0.00 | - | 1 | 0 | 112.43% |
| PXD240621C00130000 | 2023-11-29 12:18PM EST | 130.00 | 104.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240621C00150000 | 2023-11-28 1:45PM EST | 150.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PXD240621C00155000 | 2023-07-13 10:22AM EST | 155.00 | 65.10 | 79.00 | 89.00 | 0.00 | - | - | 0 | 77.08% |
| PXD240621C00160000 | 2023-07-14 9:01AM EST | 160.00 | 55.60 | 75.00 | 84.00 | 0.00 | - | 3 | 9 | 74.04% |
| PXD240621C00165000 | 2023-09-20 1:01PM EST | 165.00 | 70.00 | 84.80 | 93.00 | 0.00 | - | - | 5 | 100.53% |
| PXD240621C00170000 | 2023-10-17 9:37AM EST | 170.00 | 84.75 | 59.70 | 67.00 | 0.00 | - | 1 | 1 | 52.33% |
| PXD240621C00175000 | 2023-10-17 9:37AM EST | 175.00 | 79.49 | 54.50 | 63.00 | 0.00 | - | 1 | 1 | 58.87% |
| PXD240621C00180000 | 2023-11-13 3:19PM EST | 180.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PXD240621C00185000 | 2023-08-02 8:57AM EST | 185.00 | 55.84 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 67.60% |
| PXD240621C00190000 | 2023-07-20 2:49PM EST | 190.00 | 38.50 | 51.60 | 59.50 | 0.00 | - | 19 | 113 | 61.70% |
| PXD240621C00195000 | 2023-10-30 1:13PM EST | 195.00 | 51.14 | 38.00 | 47.00 | 0.00 | - | 1 | 30 | 51.32% |
| PXD240621C00200000 | 2023-12-08 3:14PM EST | 200.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240621C00205000 | 2023-10-23 2:42PM EST | 205.00 | 50.50 | 33.00 | 40.20 | 0.00 | - | - | 1 | 48.99% |
| PXD240621C00210000 | 2023-12-07 3:14PM EST | 210.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PXD240621C00215000 | 2023-11-28 12:07PM EST | 215.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00220000 | 2023-12-07 2:41PM EST | 220.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240621C00225000 | 2023-12-07 12:02PM EST | 225.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| PXD240621C00230000 | 2023-12-08 9:34AM EST | 230.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PXD240621C00235000 | 2023-12-08 1:31PM EST | 235.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD240621C00240000 | 2023-12-07 2:03PM EST | 240.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PXD240621C00245000 | 2023-12-05 2:28PM EST | 245.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PXD240621C00250000 | 2023-12-08 2:09PM EST | 250.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PXD240621C00255000 | 2023-12-08 10:25AM EST | 255.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240621C00260000 | 2023-12-08 3:54PM EST | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| PXD240621C00265000 | 2023-12-08 3:57PM EST | 265.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240621C00270000 | 2023-12-06 1:29PM EST | 270.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PXD240621C00275000 | 2023-12-07 12:39PM EST | 275.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| PXD240621C00280000 | 2023-12-06 11:55AM EST | 280.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240621C00285000 | 2023-11-16 12:23PM EST | 285.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PXD240621C00290000 | 2023-12-05 9:30AM EST | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621C00295000 | 2023-11-07 3:12PM EST | 295.00 | 3.40 | 0.15 | 1.35 | 0.00 | - | 1 | 1 | 25.37% |
| PXD240621C00300000 | 2023-10-18 9:00AM EST | 300.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| PXD240621C00305000 | 2023-10-13 9:00AM EST | 305.00 | 3.60 | 0.65 | 4.10 | 0.00 | - | - | 1 | 36.59% |
| PXD240621C00310000 | 2023-10-18 12:08PM EST | 310.00 | 5.20 | 0.05 | 4.30 | 0.00 | - | 1 | 11 | 38.37% |
| PXD240621C00320000 | 2023-10-12 2:12PM EST | 320.00 | 1.59 | 0.00 | 3.60 | 0.00 | - | 4 | 29 | 38.81% |
| PXD240621C00325000 | 2023-12-06 2:16PM EST | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240621C00330000 | 2023-09-05 12:20PM EST | 330.00 | 2.85 | 0.10 | 4.80 | 0.00 | - | 10 | 40 | 44.44% |
| PXD240621C00335000 | 2023-11-06 10:23AM EST | 335.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 45.56% |
| PXD240621C00340000 | 2023-12-06 2:16PM EST | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240621C00350000 | 2023-11-01 1:56PM EST | 350.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 75 | 48.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621P00095000 | 2023-09-13 11:46AM EST | 95.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.37% |
| PXD240621P00100000 | 2023-12-08 9:56AM EST | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PXD240621P00105000 | 2023-03-15 11:28AM EST | 105.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 40 | 84.08% |
| PXD240621P00115000 | 2023-04-06 12:49PM EST | 115.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 227 | 74.17% |
| PXD240621P00120000 | 2023-10-06 1:14PM EST | 120.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 48 | 57.01% |
| PXD240621P00125000 | 2023-03-15 10:20AM EST | 125.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | - | 15 | 67.77% |
| PXD240621P00140000 | 2023-05-02 11:47AM EST | 140.00 | 7.00 | 1.05 | 10.00 | 0.00 | - | 91 | 105 | 59.75% |
| PXD240621P00145000 | 2023-10-17 11:45AM EST | 145.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 182 | 52.36% |
| PXD240621P00150000 | 2023-11-29 10:35AM EST | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PXD240621P00155000 | 2023-10-18 11:31AM EST | 155.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 75 | 47.45% |
| PXD240621P00160000 | 2023-11-27 10:11AM EST | 160.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PXD240621P00165000 | 2023-11-17 2:48PM EST | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PXD240621P00170000 | 2023-11-27 10:11AM EST | 170.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240621P00175000 | 2023-11-15 10:36AM EST | 175.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621P00180000 | 2023-11-30 9:37AM EST | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621P00185000 | 2023-12-05 9:30AM EST | 185.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621P00190000 | 2023-11-14 11:06AM EST | 190.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621P00195000 | 2023-12-08 1:38PM EST | 195.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PXD240621P00200000 | 2023-12-06 11:52AM EST | 200.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PXD240621P00205000 | 2023-12-05 9:30AM EST | 205.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD240621P00210000 | 2023-12-07 12:52PM EST | 210.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PXD240621P00215000 | 2023-12-05 2:32PM EST | 215.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| PXD240621P00220000 | 2023-12-07 3:35PM EST | 220.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PXD240621P00225000 | 2023-12-08 12:22PM EST | 225.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD240621P00230000 | 2023-12-06 9:52AM EST | 230.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621P00235000 | 2023-12-07 1:59PM EST | 235.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD240621P00240000 | 2023-12-05 3:56PM EST | 240.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621P00245000 | 2023-11-03 11:32AM EST | 245.00 | 20.38 | 17.60 | 26.00 | 0.00 | - | 1 | 14 | 17.61% |
| PXD240621P00250000 | 2023-12-06 10:43AM EST | 250.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD240621P00260000 | 2023-10-20 8:40AM EST | 260.00 | 24.21 | 26.00 | 35.00 | 0.00 | - | 2 | 25 | 0.00% |
| PXD240621P00270000 | 2023-10-24 2:04PM EST | 270.00 | 33.40 | 36.60 | 44.00 | 0.00 | - | 3 | 34 | 0.00% |
| PXD240621P00280000 | 2023-03-31 1:11PM EST | 280.00 | 84.40 | 65.00 | 74.50 | 0.00 | - | 16 | 17 | 54.88% |
| PXD240621P00290000 | 2023-10-12 9:00AM EST | 290.00 | 50.00 | 56.00 | 64.50 | 0.00 | - | 10 | 12 | 0.00% |
| PXD240621P00300000 | 2023-10-19 12:42PM EST | 300.00 | 47.21 | 60.00 | 69.50 | 0.00 | - | 10 | 49 | 0.00% |
© 2023 Yahoo. All rights reserved.