New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
234.39-2.61 (-1.10%)
At close: 04:00PM EST
234.96 +0.57 (+0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD250117C001050002022-11-21 10:49AM EST105.00131.18117.00126.000.00--00.00%
PXD250117C001200002023-01-10 11:13AM EST120.00112.00110.00119.500.00-5539.64%
PXD250117C001300002023-01-24 2:19PM EST130.00108.00100.00110.000.00-1436.78%
PXD250117C001400002022-11-03 8:41AM EST140.00115.5098.00107.000.00-10044.37%
PXD250117C001550002022-11-29 3:49PM EST155.0092.7573.0082.500.00-3023.38%
PXD250117C001600002023-01-25 10:02AM EST160.0072.0072.2081.000.00-53527.92%
PXD250117C001800002023-01-23 10:45AM EST180.0068.0056.0065.800.00-4527.32%
PXD250117C001850002022-12-12 9:43AM EST185.0050.000.000.000.00-220.00%
PXD250117C001900002022-09-27 11:45AM EST190.0044.1086.0094.000.00-1056.63%
PXD250117C001950002022-09-27 11:45AM EST195.0041.9082.6090.000.00--155.24%
PXD250117C002000002023-01-23 10:17AM EST200.0056.3044.0053.000.00-41127.29%
PXD250117C002100002023-01-12 3:12PM EST210.0050.8039.0048.000.00-101227.83%
PXD250117C002200002023-01-12 3:12PM EST220.0045.9034.0043.000.00-101427.91%
PXD250117C002300002023-01-20 10:45AM EST230.0038.4929.5039.000.00-22828.41%
PXD250117C002400002023-01-27 3:44PM EST240.0030.8325.5035.00-1.14-3.57%123928.55%
PXD250117C002500002023-01-27 3:44PM EST250.0027.0822.0031.40-1.39-4.88%14528.69%
PXD250117C002600002023-01-25 9:39AM EST260.0023.5019.0028.000.00-12928.70%
PXD250117C002700002023-01-26 10:58AM EST270.0022.0016.2025.500.00-1111129.13%
PXD250117C002800002023-01-18 10:36AM EST280.0023.0013.8023.000.00-1929.34%
PXD250117C002900002023-01-19 11:47AM EST290.0016.1311.6020.500.00-14529.33%
PXD250117C003000002023-01-26 9:34AM EST300.0014.179.6018.00-1.14-7.45%34029.10%
PXD250117C003100002023-01-12 10:12AM EST310.0018.008.0016.500.00-11329.51%
PXD250117C003200002022-12-23 2:59PM EST320.0016.348.0017.000.00-54431.50%
PXD250117C003300002022-10-10 12:00PM EST330.0028.1018.0027.500.00-5841.62%
PXD250117C003400002022-12-02 10:16AM EST340.0018.408.0018.000.00-1435.24%
PXD250117C003500002023-01-23 11:40AM EST350.008.902.9511.000.00-11630.11%
PXD250117C003600002022-12-09 11:31AM EST360.009.605.0015.000.00-1135.16%
PXD250117C003700002022-12-09 3:28PM EST370.007.504.0013.500.00-1634.93%
PXD250117C003800002023-01-18 12:42PM EST380.005.003.1010.000.00-2932.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD250117P001050002023-01-06 10:02AM EST105.007.001.608.600.00-75054.29%
PXD250117P001100002022-12-09 2:23PM EST110.0012.004.0012.500.00-1350.97%
PXD250117P001150002022-12-08 12:39PM EST115.0012.204.0013.500.00-2158.16%
PXD250117P001200002023-01-06 11:58AM EST120.0010.003.0012.000.00-1352.92%
PXD250117P001250002023-01-19 3:41PM EST125.008.003.5013.000.00--152.05%
PXD250117P001300002023-01-19 3:10PM EST130.008.504.7014.000.00-1251.14%
PXD250117P001350002022-12-09 12:02PM EST135.0019.008.5018.000.00-41054.46%
PXD250117P001400002023-01-17 3:46PM EST140.0012.007.0014.000.00-2246.41%
PXD250117P001450002022-11-09 3:20PM EST145.0016.8018.0028.000.00-2355.90%
PXD250117P001500002023-01-17 10:36AM EST150.0015.009.1018.500.00-1147.79%
PXD250117P001550002022-11-11 11:55AM EST155.0020.9022.0032.000.00-1155.55%
PXD250117P001600002023-01-18 10:59AM EST160.0016.5012.0021.400.00-1846.65%
PXD250117P001700002022-10-04 1:07PM EST170.0028.0022.5032.000.00--153.43%
PXD250117P001800002023-01-06 12:47PM EST180.0028.7018.5028.000.00-4444.55%
PXD250117P001900002022-10-03 8:30AM EST190.0040.920.000.000.00--13.13%
PXD250117P001950002022-12-20 10:21AM EST195.0041.4826.0034.900.00--244.24%
PXD250117P002000002023-01-11 9:37AM EST200.0036.9127.0036.000.00-11342.93%
PXD250117P002100002022-12-30 3:01PM EST210.0046.1031.5041.000.00-1442.66%
PXD250117P002200002022-12-09 2:33PM EST220.0057.8043.1052.500.00-61447.55%
PXD250117P002300002023-01-13 3:16PM EST230.0047.5042.0051.000.00-111641.44%
PXD250117P002400002022-10-27 1:12PM EST240.0054.0052.0061.500.00-12544.86%
PXD250117P002500002022-11-25 11:53AM EST250.0060.3064.0073.500.00-33249.16%
PXD250117P002600002022-10-20 2:12PM EST260.0066.5066.0075.000.00-12045.07%
PXD250117P002700002022-11-03 9:09AM EST270.0075.1072.5082.000.00-1645.11%
PXD250117P002800002022-10-20 11:59AM EST280.0079.0078.0087.000.00-4943.47%
PXD250117P002900002022-11-14 3:37PM EST290.0082.70101.00109.500.00-2251.78%
PXD250117P003000002022-09-23 10:54AM EST300.00120.8084.0093.500.00-14737.03%
PXD250117P003400002022-09-16 8:31AM EST340.00131.40126.00134.500.00--144.25%
PXD250117P003500002022-09-16 8:31AM EST350.00138.80133.00142.000.00--143.65%
PXD250117P003600002022-09-16 8:31AM EST360.00146.40140.50150.000.00--143.35%
PXD250117P003700002022-10-10 10:18AM EST370.00149.50142.50152.000.00-1137.70%