New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.05+2.45 (+1.11%)
At close: 04:00PM EST
223.54 +0.49 (+0.22%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240621C001050002023-05-23 10:13AM EST105.00110.0092.00101.000.00-100.00%
PXD240621C001150002023-11-28 3:49PM EST115.00119.400.000.000.00-70000.00%
PXD240621C001250002023-08-02 2:18PM EST125.00105.00112.00121.000.00-10112.43%
PXD240621C001300002023-11-29 12:18PM EST130.00104.330.000.000.00-400.00%
PXD240621C001500002023-11-28 1:45PM EST150.0086.500.000.000.00-500.00%
PXD240621C001550002023-07-13 10:22AM EST155.0065.1079.0089.000.00--077.08%
PXD240621C001600002023-07-14 9:01AM EST160.0055.6075.0084.000.00-3974.04%
PXD240621C001650002023-09-20 1:01PM EST165.0070.0084.8093.000.00--5100.53%
PXD240621C001700002023-10-17 9:37AM EST170.0084.7559.7067.000.00-1152.33%
PXD240621C001750002023-10-17 9:37AM EST175.0079.4954.5063.000.00-1158.87%
PXD240621C001800002023-11-13 3:19PM EST180.0058.000.000.000.00-10000.00%
PXD240621C001850002023-08-02 8:57AM EST185.0055.8457.0066.000.00-2267.60%
PXD240621C001900002023-07-20 2:49PM EST190.0038.5051.6059.500.00-1911361.70%
PXD240621C001950002023-10-30 1:13PM EST195.0051.1438.0047.000.00-13051.32%
PXD240621C002000002023-12-08 3:14PM EST200.0032.950.000.000.00-200.00%
PXD240621C002050002023-10-23 2:42PM EST205.0050.5033.0040.200.00--148.99%
PXD240621C002100002023-12-07 3:14PM EST210.0024.000.000.000.00-800.00%
PXD240621C002150002023-11-28 12:07PM EST215.0031.550.000.000.00-100.00%
PXD240621C002200002023-12-07 2:41PM EST220.0018.440.000.000.00-200.00%
PXD240621C002250002023-12-07 12:02PM EST225.0018.250.000.000.00--00.39%
PXD240621C002300002023-12-08 9:34AM EST230.0014.700.000.000.00-100.78%
PXD240621C002350002023-12-08 1:31PM EST235.0012.250.000.000.00-101.56%
PXD240621C002400002023-12-07 2:03PM EST240.009.950.000.000.00-1003.13%
PXD240621C002450002023-12-05 2:28PM EST245.0010.200.000.000.00-603.13%
PXD240621C002500002023-12-08 2:09PM EST250.007.020.000.000.00-1603.13%
PXD240621C002550002023-12-08 10:25AM EST255.006.010.000.000.00-103.13%
PXD240621C002600002023-12-08 3:54PM EST260.004.500.000.000.00-1803.13%
PXD240621C002650002023-12-08 3:57PM EST265.003.730.000.000.00-206.25%
PXD240621C002700002023-12-06 1:29PM EST270.003.520.000.000.00-406.25%
PXD240621C002750002023-12-07 12:39PM EST275.002.250.000.000.00-40606.25%
PXD240621C002800002023-12-06 11:55AM EST280.002.250.000.000.00-1006.25%
PXD240621C002850002023-11-16 12:23PM EST285.002.550.000.000.00--06.25%
PXD240621C002900002023-12-05 9:30AM EST290.002.000.000.000.00-106.25%
PXD240621C002950002023-11-07 3:12PM EST295.003.400.151.350.00-1125.37%
PXD240621C003000002023-10-18 9:00AM EST300.006.300.000.000.00-2126.25%
PXD240621C003050002023-10-13 9:00AM EST305.003.600.654.100.00--136.59%
PXD240621C003100002023-10-18 12:08PM EST310.005.200.054.300.00-11138.37%
PXD240621C003200002023-10-12 2:12PM EST320.001.590.003.600.00-42938.81%
PXD240621C003250002023-12-06 2:16PM EST325.000.500.000.000.00-1012.50%
PXD240621C003300002023-09-05 12:20PM EST330.002.850.104.800.00-104044.44%
PXD240621C003350002023-11-06 10:23AM EST335.001.400.004.800.00-13745.56%
PXD240621C003400002023-12-06 2:16PM EST340.000.500.000.000.00-1012.50%
PXD240621C003500002023-11-01 1:56PM EST350.001.100.004.800.00-17548.78%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240621P000950002023-09-13 11:46AM EST95.001.000.004.800.00--178.37%
PXD240621P001000002023-12-08 9:56AM EST100.000.500.000.000.00-3025.00%
PXD240621P001050002023-03-15 11:28AM EST105.005.400.009.600.00--4084.08%
PXD240621P001150002023-04-06 12:49PM EST115.004.000.009.000.00-222774.17%
PXD240621P001200002023-10-06 1:14PM EST120.000.050.004.000.00-14857.01%
PXD240621P001250002023-03-15 10:20AM EST125.008.400.009.600.00--1567.77%
PXD240621P001400002023-05-02 11:47AM EST140.007.001.0510.000.00-9110559.75%
PXD240621P001450002023-10-17 11:45AM EST145.000.950.004.400.00-118252.36%
PXD240621P001500002023-11-29 10:35AM EST150.001.000.000.000.00-20012.50%
PXD240621P001550002023-10-18 11:31AM EST155.001.200.004.800.00-17547.45%
PXD240621P001600002023-11-27 10:11AM EST160.002.420.000.000.00-10012.50%
PXD240621P001650002023-11-17 2:48PM EST165.001.800.000.000.00-606.25%
PXD240621P001700002023-11-27 10:11AM EST170.003.010.000.000.00-1006.25%
PXD240621P001750002023-11-15 10:36AM EST175.002.990.000.000.00-106.25%
PXD240621P001800002023-11-30 9:37AM EST180.002.500.000.000.00-106.25%
PXD240621P001850002023-12-05 9:30AM EST185.004.200.000.000.00-106.25%
PXD240621P001900002023-11-14 11:06AM EST190.004.630.000.000.00-106.25%
PXD240621P001950002023-12-08 1:38PM EST195.006.200.000.000.00-403.13%
PXD240621P002000002023-12-06 11:52AM EST200.007.210.000.000.00-503.13%
PXD240621P002050002023-12-05 9:30AM EST205.007.350.000.000.00-103.13%
PXD240621P002100002023-12-07 12:52PM EST210.0010.780.000.000.00-1001.56%
PXD240621P002150002023-12-05 2:32PM EST215.0010.530.000.000.00-10001.56%
PXD240621P002200002023-12-07 3:35PM EST220.0014.700.000.000.00-200.39%
PXD240621P002250002023-12-08 12:22PM EST225.0017.090.000.000.00-1000.00%
PXD240621P002300002023-12-06 9:52AM EST230.0017.000.000.000.00-100.00%
PXD240621P002350002023-12-07 1:59PM EST235.0023.000.000.000.00-1000.00%
PXD240621P002400002023-12-05 3:56PM EST240.0022.200.000.000.00-100.00%
PXD240621P002450002023-11-03 11:32AM EST245.0020.3817.6026.000.00-11417.61%
PXD240621P002500002023-12-06 10:43AM EST250.0030.200.000.000.00-1000.00%
PXD240621P002600002023-10-20 8:40AM EST260.0024.2126.0035.000.00-2250.00%
PXD240621P002700002023-10-24 2:04PM EST270.0033.4036.6044.000.00-3340.00%
PXD240621P002800002023-03-31 1:11PM EST280.0084.4065.0074.500.00-161754.88%
PXD240621P002900002023-10-12 9:00AM EST290.0050.0056.0064.500.00-10120.00%
PXD240621P003000002023-10-19 12:42PM EST300.0047.2160.0069.500.00-10490.00%