Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 11:13AM EDT | 105.00 | 110.00 | 92.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00115000 | 2024-01-31 10:46AM EDT | 115.00 | 118.87 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| PXD240621C00120000 | 2024-02-29 12:27PM EDT | 120.00 | 115.20 | 139.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00125000 | 2023-08-02 3:18PM EDT | 125.00 | 105.00 | 112.00 | 121.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00130000 | 2024-01-02 11:39AM EDT | 130.00 | 100.29 | 94.20 | 103.90 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240621C00150000 | 2024-04-16 10:17AM EDT | 150.00 | 118.00 | 120.10 | 130.00 | 0.00 | - | 1 | 1 | 122.53% |
| PXD240621C00155000 | 2023-07-13 11:22AM EDT | 155.00 | 65.10 | 79.00 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240621C00160000 | 2024-03-01 10:36AM EDT | 160.00 | 77.80 | 99.10 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240621C00165000 | 2023-09-20 2:01PM EDT | 165.00 | 70.00 | 84.80 | 93.00 | 0.00 | - | - | 5 | 0.00% |
| PXD240621C00170000 | 2024-03-15 1:32PM EDT | 170.00 | 80.63 | 96.00 | 105.90 | 0.00 | - | 1 | 1 | 66.58% |
| PXD240621C00175000 | 2023-10-17 10:37AM EDT | 175.00 | 79.49 | 54.50 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240621C00180000 | 2024-04-12 10:45AM EDT | 180.00 | 98.90 | 90.20 | 100.00 | 0.00 | - | 1 | 35 | 92.27% |
| PXD240621C00185000 | 2023-08-02 9:57AM EDT | 185.00 | 55.84 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240621C00190000 | 2024-03-28 9:31AM EDT | 190.00 | 73.00 | 81.00 | 90.00 | 0.00 | - | 1 | 112 | 83.17% |
| PXD240621C00195000 | 2024-02-08 10:30AM EDT | 195.00 | 34.63 | 46.00 | 55.90 | 0.00 | - | 1 | 30 | 0.00% |
| PXD240621C00200000 | 2024-04-24 11:59AM EDT | 200.00 | 75.00 | 70.80 | 80.00 | 0.00 | - | 2 | 44 | 74.43% |
| PXD240621C00205000 | 2024-02-29 3:33PM EDT | 205.00 | 32.50 | 54.10 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00210000 | 2024-04-16 1:34PM EDT | 210.00 | 56.73 | 61.10 | 70.60 | 0.00 | - | 1 | 59 | 68.67% |
| PXD240621C00215000 | 2024-04-23 9:40AM EDT | 215.00 | 58.61 | 56.20 | 65.90 | 0.00 | - | 3 | 13 | 65.69% |
| PXD240621C00220000 | 2024-04-23 9:42AM EDT | 220.00 | 53.00 | 52.30 | 61.00 | 0.00 | - | 35 | 87 | 61.85% |
| PXD240621C00225000 | 2024-03-22 9:33AM EDT | 225.00 | 33.97 | 42.00 | 51.70 | 0.00 | - | 3 | 146 | 37.93% |
| PXD240621C00230000 | 2024-04-19 1:06PM EDT | 230.00 | 42.80 | 42.90 | 50.50 | 0.00 | - | 20 | 457 | 51.64% |
| PXD240621C00235000 | 2024-04-22 3:18PM EDT | 235.00 | 40.85 | 37.80 | 46.00 | 0.00 | - | 1 | 105 | 49.33% |
| PXD240621C00240000 | 2024-04-19 3:34PM EDT | 240.00 | 33.00 | 33.20 | 42.00 | 0.00 | - | 1 | 444 | 48.44% |
| PXD240621C00245000 | 2024-04-16 2:53PM EDT | 245.00 | 26.40 | 29.30 | 35.30 | 0.00 | - | 1 | 358 | 38.79% |
| PXD240621C00250000 | 2024-04-25 11:54AM EDT | 250.00 | 27.24 | 24.80 | 31.00 | -0.38 | -1.38% | 4 | 821 | 36.86% |
| PXD240621C00255000 | 2024-04-23 3:17PM EDT | 255.00 | 24.50 | 21.90 | 27.50 | 0.00 | - | 11 | 479 | 36.82% |
| PXD240621C00260000 | 2024-04-24 2:15PM EDT | 260.00 | 20.00 | 17.80 | 22.70 | 0.00 | - | 4 | 461 | 32.79% |
| PXD240621C00265000 | 2024-04-25 11:57AM EDT | 265.00 | 16.26 | 13.40 | 20.80 | -0.04 | -0.25% | 1 | 193 | 35.70% |
| PXD240621C00270000 | 2024-04-24 3:23PM EDT | 270.00 | 13.60 | 10.30 | 16.60 | 0.00 | - | 11 | 710 | 32.30% |
| PXD240621C00275000 | 2024-04-25 2:39PM EDT | 275.00 | 10.60 | 9.30 | 11.90 | +0.45 | +4.43% | 23 | 915 | 27.28% |
| PXD240621C00280000 | 2024-04-24 3:38PM EDT | 280.00 | 8.80 | 7.40 | 10.60 | 0.00 | - | 1 | 354 | 29.44% |
| PXD240621C00285000 | 2024-04-25 3:48PM EDT | 285.00 | 6.30 | 4.60 | 7.40 | +0.39 | +6.60% | 7 | 57 | 26.44% |
| PXD240621C00290000 | 2024-04-25 11:08AM EDT | 290.00 | 3.70 | 3.80 | 6.30 | 0.00 | - | 1 | 76 | 27.69% |
| PXD240621C00295000 | 2024-04-25 1:40PM EDT | 295.00 | 3.30 | 1.40 | 4.00 | 0.00 | - | 1 | 11 | 25.04% |
| PXD240621C00300000 | 2024-04-25 3:09PM EDT | 300.00 | 2.55 | 1.45 | 3.90 | +0.28 | +12.33% | 52 | 69 | 27.86% |
| PXD240621C00305000 | 2024-04-25 3:09PM EDT | 305.00 | 1.73 | 0.75 | 2.30 | +0.48 | +38.40% | 50 | 2 | 25.39% |
| PXD240621C00310000 | 2023-10-18 1:08PM EDT | 310.00 | 5.20 | 0.05 | 4.30 | 0.00 | - | 1 | 11 | 34.88% |
| PXD240621C00315000 | 2024-03-14 9:50AM EDT | 315.00 | 1.50 | 0.15 | 5.40 | 0.00 | - | 2 | 2 | 41.06% |
| PXD240621C00320000 | 2023-10-12 3:12PM EDT | 320.00 | 1.59 | 0.00 | 3.60 | 0.00 | - | 4 | 29 | 37.76% |
| PXD240621C00325000 | 2023-12-06 3:16PM EDT | 325.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.39% |
| PXD240621C00330000 | 2023-09-05 1:20PM EDT | 330.00 | 2.85 | 0.10 | 4.80 | 0.00 | - | 10 | 40 | 46.85% |
| PXD240621C00335000 | 2023-11-06 11:23AM EDT | 335.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 49.23% |
| PXD240621C00340000 | 2024-04-05 12:42PM EDT | 340.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 209 | 26.39% |
| PXD240621C00350000 | 2024-04-04 1:51PM EDT | 350.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 100 | 106 | 54.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621P00095000 | 2023-09-13 12:46PM EDT | 95.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.21% |
| PXD240621P00100000 | 2024-01-22 1:05PM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 110.64% |
| PXD240621P00105000 | 2023-03-15 12:28PM EDT | 105.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 40 | 181.13% |
| PXD240621P00115000 | 2023-04-06 1:49PM EDT | 115.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 227 | 163.22% |
| PXD240621P00120000 | 2024-04-08 2:37PM EDT | 120.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 3 | 48 | 129.44% |
| PXD240621P00125000 | 2023-03-15 11:20AM EDT | 125.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | - | 15 | 152.21% |
| PXD240621P00140000 | 2023-05-02 12:47PM EDT | 140.00 | 7.00 | 1.05 | 10.00 | 0.00 | - | 91 | 105 | 138.89% |
| PXD240621P00145000 | 2023-10-17 12:45PM EDT | 145.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 182 | 105.40% |
| PXD240621P00150000 | 2024-01-22 11:20AM EDT | 150.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 20 | 233 | 81.54% |
| PXD240621P00155000 | 2024-03-19 12:50PM EDT | 155.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 74 | 95.50% |
| PXD240621P00160000 | 2024-03-07 3:50PM EDT | 160.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 1 | 102 | 84.79% |
| PXD240621P00165000 | 2024-01-17 10:30AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 25.00% |
| PXD240621P00170000 | 2023-11-27 11:11AM EDT | 170.00 | 3.01 | 0.05 | 7.90 | 0.00 | - | 10 | 162 | 96.25% |
| PXD240621P00175000 | 2024-03-12 3:53PM EDT | 175.00 | 0.17 | 0.00 | 4.40 | 0.00 | - | 1 | 98 | 78.75% |
| PXD240621P00180000 | 2024-03-25 12:39PM EDT | 180.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 196 | 52.59% |
| PXD240621P00185000 | 2024-03-18 3:46PM EDT | 185.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 84 | 70.57% |
| PXD240621P00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 101 | 48.61% |
| PXD240621P00195000 | 2024-04-10 3:01PM EDT | 195.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 135 | 52.88% |
| PXD240621P00200000 | 2024-03-27 10:15AM EDT | 200.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 13 | 175 | 43.53% |
| PXD240621P00205000 | 2024-03-11 1:11PM EDT | 205.00 | 1.87 | 0.00 | 3.10 | 0.00 | - | 7 | 55 | 51.16% |
| PXD240621P00210000 | 2024-04-25 12:12PM EDT | 210.00 | 0.05 | 0.05 | 0.50 | -0.45 | -90.00% | 1 | 694 | 37.79% |
| PXD240621P00215000 | 2024-04-18 1:04PM EDT | 215.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 20 | 179 | 61.22% |
| PXD240621P00220000 | 2024-04-25 12:12PM EDT | 220.00 | 0.56 | 0.05 | 0.50 | +0.11 | +24.44% | 4 | 1,759 | 32.25% |
| PXD240621P00225000 | 2024-04-18 1:05PM EDT | 225.00 | 0.90 | 0.15 | 1.00 | 0.00 | - | 10 | 176 | 34.13% |
| PXD240621P00230000 | 2024-04-25 10:45AM EDT | 230.00 | 1.10 | 0.00 | 1.50 | +0.30 | +37.50% | 10 | 511 | 34.44% |
| PXD240621P00235000 | 2024-04-25 10:45AM EDT | 235.00 | 1.10 | 0.55 | 1.40 | +0.05 | +4.76% | 7 | 149 | 30.69% |
| PXD240621P00240000 | 2024-04-25 12:03PM EDT | 240.00 | 1.20 | 0.10 | 1.75 | +0.15 | +14.29% | 7 | 1,024 | 29.37% |
| PXD240621P00245000 | 2024-04-23 10:30AM EDT | 245.00 | 1.50 | 1.40 | 3.00 | 0.00 | - | 7 | 44 | 31.30% |
| PXD240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 4.62 | 2.00 | 3.90 | 0.00 | - | 155 | 189 | 30.74% |
| PXD240621P00255000 | 2024-04-22 1:04PM EDT | 255.00 | 4.21 | 1.70 | 4.30 | 0.00 | - | 1 | 12 | 28.08% |
| PXD240621P00260000 | 2024-04-23 3:31PM EDT | 260.00 | 3.70 | 1.55 | 5.20 | 0.00 | - | 28 | 201 | 26.53% |
| PXD240621P00265000 | 2024-04-23 3:06PM EDT | 265.00 | 5.50 | 4.50 | 7.20 | 0.00 | - | 42 | 80 | 27.20% |
| PXD240621P00270000 | 2024-04-25 10:36AM EDT | 270.00 | 7.80 | 3.80 | 9.70 | +0.60 | +8.33% | 15 | 49 | 28.18% |
| PXD240621P00275000 | 2024-04-24 12:03PM EDT | 275.00 | 10.00 | 7.60 | 11.80 | 0.00 | - | 1 | 9 | 27.40% |
| PXD240621P00280000 | 2024-04-24 3:11PM EDT | 280.00 | 12.30 | 8.00 | 16.20 | 0.00 | - | 1 | 19 | 31.19% |
| PXD240621P00285000 | 2024-04-11 9:37AM EDT | 285.00 | 16.00 | 11.00 | 19.40 | 0.00 | - | - | 20 | 31.57% |
| PXD240621P00290000 | 2023-10-12 10:00AM EDT | 290.00 | 50.00 | 56.00 | 64.50 | 0.00 | - | 10 | 12 | 118.95% |
| PXD240621P00300000 | 2023-10-19 1:42PM EDT | 300.00 | 47.21 | 60.00 | 69.50 | 0.00 | - | 10 | 49 | 114.35% |
© 2024 Yahoo. All rights reserved.