PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD250117C001000002023-04-27 9:46AM EDT100.00116.10103.00112.000.00-20058.09%
PXD250117C001050002022-11-21 11:49AM EDT105.00131.18117.00126.000.00--083.75%
PXD250117C001150002023-02-28 10:40AM EDT115.0087.6884.0092.000.00--037.56%
PXD250117C001200002023-03-31 11:27AM EDT120.0086.0094.00103.000.00-2758.14%
PXD250117C001300002023-06-01 9:49AM EDT130.0078.0075.0082.000.00-42541.06%
PXD250117C001400002022-11-03 9:41AM EDT140.00115.5098.00107.000.00-10080.48%
PXD250117C001450002023-02-23 1:09PM EDT145.0059.2753.0062.000.00-2025.14%
PXD250117C001500002023-06-02 2:30PM EDT150.0064.9057.0066.500.00-22438.21%
PXD250117C001550002022-11-29 4:49PM EDT155.0092.7573.0082.500.00-3056.80%
PXD250117C001600002023-05-30 11:50AM EDT160.0055.0050.0060.000.00-16637.85%
PXD250117C001650002023-03-15 3:31PM EDT165.0038.8065.0074.000.00--652.76%
PXD250117C001700002023-03-16 2:09PM EDT170.0039.7061.0070.000.00-313750.90%
PXD250117C001750002023-04-27 2:44PM EDT175.0050.0043.5053.000.00-12139.47%
PXD250117C001800002023-06-02 10:16AM EDT180.0044.0040.0048.000.00-12436.77%
PXD250117C001850002023-05-12 1:57PM EDT185.0040.5037.0045.000.00-1536.22%
PXD250117C001900002023-05-22 3:37PM EDT190.0041.3035.0042.000.00-11735.57%
PXD250117C001950002023-05-24 11:38AM EDT195.0040.7032.0040.000.00-16935.86%
PXD250117C002000002023-05-25 2:36PM EDT200.0035.5029.0037.000.00-120135.02%
PXD250117C002100002023-06-02 2:48PM EDT210.0030.4025.0033.000.00-317135.05%
PXD250117C002200002023-05-30 3:52PM EDT220.0024.1020.0028.000.00-116633.71%
PXD250117C002300002023-06-05 9:30AM EDT230.0022.0018.0025.000.00-219233.95%
PXD250117C002400002023-05-19 2:07PM EDT240.0018.9013.0021.500.00-1046133.35%
PXD250117C002500002023-06-05 9:36AM EDT250.0015.8510.0019.00+3.15+24.80%45333.41%
PXD250117C002600002023-05-25 12:28PM EDT260.0013.058.0017.000.00-24033.68%
PXD250117C002700002023-05-19 2:06PM EDT270.0011.306.0015.000.00-1214733.70%
PXD250117C002800002023-06-05 12:42PM EDT280.007.305.0013.50-0.40-5.19%12634.01%
PXD250117C002900002023-05-25 10:58AM EDT290.008.003.0011.500.00-64333.52%
PXD250117C003000002023-05-18 11:29AM EDT300.004.805.0011.500.00-39335.20%
PXD250117C003100002023-04-10 3:19PM EDT310.006.000.5010.000.00-11334.93%
PXD250117C003200002023-04-17 3:35PM EDT320.005.250.007.900.00-11333.61%
PXD250117C003300002023-03-24 1:19PM EDT330.003.000.009.600.00-2837.30%
PXD250117C003400002023-04-10 2:57PM EDT340.003.200.009.400.00-2438.36%
PXD250117C003500002023-03-27 9:30AM EDT350.005.830.009.600.00-11439.91%
PXD250117C003600002022-12-09 12:31PM EDT360.009.605.0015.000.00-1147.98%
PXD250117C003700002023-04-10 12:38PM EDT370.003.100.009.600.00-2742.31%
PXD250117C003800002023-05-16 9:45AM EDT380.001.980.009.600.00-11243.44%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD250117P001050002023-05-17 2:57PM EDT105.003.300.355.300.00-55845.64%
PXD250117P001100002023-05-17 2:57PM EDT110.003.700.6510.000.00-1553.72%
PXD250117P001150002023-05-24 10:04AM EDT115.004.000.9010.000.00-1850.77%
PXD250117P001200002023-03-15 12:58PM EDT120.0012.500.009.600.00-1447.17%
PXD250117P001250002023-06-01 10:50AM EDT125.004.700.608.000.00-2341.45%
PXD250117P001300002023-02-24 3:56PM EDT130.0012.907.0016.000.00-1452.61%
PXD250117P001350002023-02-24 4:16PM EDT135.0014.308.5016.000.00-133549.70%
PXD250117P001400002023-05-09 1:54PM EDT140.008.003.0012.000.00-2240.82%
PXD250117P001450002022-11-09 4:20PM EDT145.0016.8018.0028.000.00-2353.93%
PXD250117P001500002023-05-17 3:00PM EDT150.0011.105.1010.200.00-41833.26%
PXD250117P001550002023-03-16 9:37AM EDT155.0027.753.0012.000.00-1733.53%
PXD250117P001600002023-05-18 3:12PM EDT160.0013.808.0017.000.00-21737.70%
PXD250117P001650002023-05-24 9:30AM EDT165.0013.009.5019.000.00-5537.62%
PXD250117P001700002023-05-02 2:18PM EDT170.0015.0013.0022.500.00-2739.16%
PXD250117P001750002023-05-19 1:22PM EDT175.0018.4013.0022.000.00-321835.95%
PXD250117P001800002023-05-19 1:18PM EDT180.0020.3015.0024.000.00-37235.54%
PXD250117P001850002023-03-17 12:58PM EDT185.0036.8310.0020.000.00-12128.64%
PXD250117P001900002023-04-27 9:41AM EDT190.0022.0020.0029.500.00-11835.97%
PXD250117P001950002023-04-10 1:44PM EDT195.0022.3022.0032.000.00-34026535.74%
PXD250117P002000002023-04-27 12:11PM EDT200.0030.0024.0034.000.00-114134.90%
PXD250117P002100002023-06-01 10:20AM EDT210.0035.8529.5037.000.00-2015832.00%
PXD250117P002200002023-06-01 10:20AM EDT220.0041.1533.5042.000.00-2014930.69%
PXD250117P002300002023-05-02 11:07AM EDT230.0045.0041.0050.000.00-12131.89%
PXD250117P002400002023-05-05 11:41AM EDT240.0048.5044.0054.000.00-23128.75%
PXD250117P002500002023-03-16 10:37AM EDT250.0086.2839.0048.000.00-53810.86%
PXD250117P002600002023-06-01 11:49AM EDT260.0065.8060.0068.000.00-12827.12%
PXD250117P002700002023-02-23 1:47PM EDT270.0083.3085.0094.000.00-101045.85%
PXD250117P002800002023-05-18 10:05AM EDT280.0084.9276.0084.000.00-91926.05%
PXD250117P002900002023-02-23 1:52PM EDT290.0098.60101.00110.000.00-2245.85%
PXD250117P003000002023-02-06 1:01PM EDT300.00101.1096.50106.000.00-14531.97%
PXD250117P003300002023-02-06 1:00PM EDT330.00125.30122.50132.000.00--230.35%
PXD250117P003400002022-09-16 9:31AM EDT340.00131.40126.00134.500.00--10.00%
PXD250117P003500002022-09-16 9:31AM EDT350.00138.80133.00142.000.00--10.00%
PXD250117P003600002022-09-16 9:31AM EDT360.00146.40140.50150.000.00--10.00%
PXD250117P003700002022-10-10 11:18AM EDT370.00149.50142.50152.000.00-110.00%
PXD250117P003800002023-05-25 11:12AM EDT380.00174.75172.00179.000.00-3029.17%