Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117C00095000 | 2023-08-17 3:10PM EDT | 95.00 | 141.80 | 135.00 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00100000 | 2023-10-18 3:58PM EDT | 100.00 | 155.80 | 134.00 | 143.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD250117C00105000 | 2022-11-21 11:49AM EDT | 105.00 | 131.18 | 117.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
| PXD250117C00115000 | 2023-02-28 10:40AM EDT | 115.00 | 87.68 | 84.00 | 92.00 | 0.00 | - | - | 0 | 0.00% |
| PXD250117C00120000 | 2023-11-03 10:37AM EDT | 120.00 | 123.00 | 111.00 | 118.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD250117C00130000 | 2023-11-07 10:36AM EDT | 130.00 | 104.80 | 90.00 | 98.00 | 0.00 | - | 11 | 2 | 0.00% |
| PXD250117C00135000 | 2024-02-16 12:42PM EDT | 135.00 | 98.10 | 112.00 | 122.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD250117C00140000 | 2022-11-03 9:41AM EDT | 140.00 | 115.50 | 98.00 | 107.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD250117C00145000 | 2023-02-23 1:09PM EDT | 145.00 | 59.27 | 53.00 | 62.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD250117C00150000 | 2024-04-01 10:31AM EDT | 150.00 | 114.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD250117C00155000 | 2022-11-29 4:49PM EDT | 155.00 | 92.75 | 73.00 | 82.50 | 0.00 | - | 3 | 0 | 0.00% |
| PXD250117C00160000 | 2024-03-14 11:49AM EDT | 160.00 | 92.00 | 108.00 | 118.00 | 0.00 | - | 1 | 45 | 60.11% |
| PXD250117C00165000 | 2023-03-15 3:31PM EDT | 165.00 | 38.80 | 65.00 | 74.00 | 0.00 | - | - | 6 | 0.00% |
| PXD250117C00170000 | 2023-11-07 10:46AM EDT | 170.00 | 69.00 | 54.30 | 63.60 | 0.00 | - | 100 | 152 | 0.00% |
| PXD250117C00175000 | 2023-10-17 10:37AM EDT | 175.00 | 84.38 | 59.00 | 68.00 | 0.00 | - | 2 | 20 | 0.00% |
| PXD250117C00180000 | 2024-03-13 10:55AM EDT | 180.00 | 71.10 | 98.10 | 105.80 | 0.00 | - | 1 | 28 | 57.47% |
| PXD250117C00185000 | 2023-10-16 10:48AM EDT | 185.00 | 72.00 | 54.00 | 63.50 | 0.00 | - | 1 | 4 | 0.00% |
| PXD250117C00190000 | 2024-04-05 2:43PM EDT | 190.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD250117C00195000 | 2024-01-03 1:30PM EDT | 195.00 | 47.50 | 38.00 | 47.00 | 0.00 | - | 1 | 59 | 0.00% |
| PXD250117C00200000 | 2024-03-21 11:15AM EDT | 200.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD250117C00210000 | 2024-03-15 9:31AM EDT | 210.00 | 51.30 | 64.60 | 70.00 | 0.00 | - | 1 | 125 | 39.15% |
| PXD250117C00215000 | 2024-02-29 3:39PM EDT | 215.00 | 32.60 | 51.10 | 60.90 | 0.00 | - | 1 | 4 | 30.18% |
| PXD250117C00220000 | 2024-04-09 11:38AM EDT | 220.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00225000 | 2024-03-12 10:30AM EDT | 225.00 | 35.00 | 54.20 | 58.80 | 0.00 | - | 1 | 46 | 37.67% |
| PXD250117C00230000 | 2024-04-15 9:36AM EDT | 230.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00235000 | 2024-03-27 9:44AM EDT | 235.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00240000 | 2024-04-05 12:42PM EDT | 240.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00245000 | 2024-04-12 1:10PM EDT | 245.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00250000 | 2024-04-12 2:42PM EDT | 250.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PXD250117C00255000 | 2024-04-15 2:08PM EDT | 255.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD250117C00260000 | 2024-04-11 10:48AM EDT | 260.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117C00265000 | 2024-04-15 2:10PM EDT | 265.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD250117C00270000 | 2024-04-15 2:13PM EDT | 270.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| PXD250117C00275000 | 2024-04-11 10:48AM EDT | 275.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PXD250117C00280000 | 2024-04-15 3:51PM EDT | 280.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| PXD250117C00285000 | 2024-04-09 11:10AM EDT | 285.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD250117C00290000 | 2024-04-12 9:30AM EDT | 290.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD250117C00295000 | 2024-04-11 12:01PM EDT | 295.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PXD250117C00300000 | 2024-04-15 9:30AM EDT | 300.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD250117C00305000 | 2023-10-30 1:18PM EDT | 305.00 | 8.17 | 2.10 | 9.70 | 0.00 | - | - | 1 | 23.56% |
| PXD250117C00310000 | 2024-04-05 1:01PM EDT | 310.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD250117C00320000 | 2024-04-02 3:46PM EDT | 320.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PXD250117C00330000 | 2024-04-05 10:15AM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD250117C00340000 | 2024-03-11 9:30AM EDT | 340.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PXD250117C00350000 | 2024-04-02 3:46PM EDT | 350.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD250117C00360000 | 2022-12-09 12:31PM EDT | 360.00 | 9.60 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 43.73% |
| PXD250117C00370000 | 2024-01-12 4:29PM EDT | 370.00 | 8.55 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 38.50% |
| PXD250117C00380000 | 2024-04-12 3:29PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PXD250117C00390000 | 2024-04-12 9:57AM EDT | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117P00095000 | 2023-10-11 10:10AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| PXD250117P00105000 | 2024-04-09 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PXD250117P00110000 | 2024-02-08 12:55PM EDT | 110.00 | 0.68 | 0.00 | 1.15 | 0.00 | - | 1 | 12 | 50.46% |
| PXD250117P00115000 | 2024-04-10 3:58PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PXD250117P00120000 | 2023-12-07 1:15PM EDT | 120.00 | 1.25 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 70.84% |
| PXD250117P00125000 | 2023-08-31 10:21AM EDT | 125.00 | 2.20 | 0.35 | 9.80 | 0.00 | - | 62 | 35 | 68.81% |
| PXD250117P00130000 | 2024-01-12 1:17PM EDT | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 55.15% |
| PXD250117P00135000 | 2023-11-13 1:15PM EDT | 135.00 | 3.60 | 0.20 | 3.90 | 0.00 | - | 10 | 27 | 50.42% |
| PXD250117P00140000 | 2024-04-15 2:25PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PXD250117P00145000 | 2023-10-27 12:04PM EDT | 145.00 | 3.50 | 0.15 | 6.20 | 0.00 | - | 1 | 0 | 50.81% |
| PXD250117P00150000 | 2024-03-05 1:48PM EDT | 150.00 | 1.50 | 0.00 | 4.90 | 0.00 | - | 1 | 131 | 54.41% |
| PXD250117P00155000 | 2023-09-29 10:06AM EDT | 155.00 | 5.70 | 0.05 | 9.50 | 0.00 | - | 15 | 24 | 51.54% |
| PXD250117P00160000 | 2023-12-29 1:23PM EDT | 160.00 | 4.10 | 0.05 | 10.00 | 0.00 | - | 2 | 13 | 62.45% |
| PXD250117P00165000 | 2024-02-21 1:55PM EDT | 165.00 | 4.23 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 58.80% |
| PXD250117P00170000 | 2024-02-22 3:48PM EDT | 170.00 | 3.20 | 0.00 | 9.60 | 0.00 | - | 5 | 94 | 56.13% |
| PXD250117P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PXD250117P00180000 | 2024-03-19 10:16AM EDT | 180.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD250117P00185000 | 2024-03-19 10:16AM EDT | 185.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD250117P00190000 | 2024-03-28 2:00PM EDT | 190.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PXD250117P00195000 | 2024-04-02 10:17AM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD250117P00200000 | 2024-03-27 1:29PM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD250117P00205000 | 2024-03-25 11:21AM EDT | 205.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PXD250117P00210000 | 2024-04-01 3:40PM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD250117P00215000 | 2024-04-11 3:08PM EDT | 215.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PXD250117P00220000 | 2024-04-15 9:44AM EDT | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PXD250117P00225000 | 2024-04-05 1:46PM EDT | 225.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PXD250117P00230000 | 2024-04-08 11:23AM EDT | 230.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PXD250117P00235000 | 2024-03-04 1:49PM EDT | 235.00 | 18.00 | 3.50 | 11.70 | 0.00 | - | 4 | 27 | 28.82% |
| PXD250117P00240000 | 2024-03-21 9:49AM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PXD250117P00245000 | 2024-04-08 3:45PM EDT | 245.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PXD250117P00250000 | 2024-03-27 1:31PM EDT | 250.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD250117P00255000 | 2024-03-25 11:54AM EDT | 255.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PXD250117P00260000 | 2024-04-11 2:42PM EDT | 260.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PXD250117P00265000 | 2024-03-28 9:35AM EDT | 265.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PXD250117P00270000 | 2024-04-15 9:57AM EDT | 270.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD250117P00275000 | 2023-10-18 9:58AM EDT | 275.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PXD250117P00280000 | 2023-11-16 4:00PM EDT | 280.00 | 52.00 | 52.10 | 60.90 | 0.00 | - | 9 | 19 | 53.77% |
| PXD250117P00290000 | 2023-07-14 11:38AM EDT | 290.00 | 83.90 | 58.10 | 65.30 | 0.00 | - | 2 | 4 | 52.49% |
| PXD250117P00300000 | 2023-02-06 1:01PM EDT | 300.00 | 101.10 | 96.50 | 106.00 | 0.00 | - | 14 | 5 | 88.03% |
| PXD250117P00310000 | 2023-10-04 9:31AM EDT | 310.00 | 93.00 | 60.30 | 80.20 | 0.00 | - | - | 0 | 57.75% |
| PXD250117P00320000 | 2023-10-13 10:24AM EDT | 320.00 | 74.82 | 84.00 | 94.00 | 0.00 | - | 9 | 9 | 59.53% |
| PXD250117P00330000 | 2023-02-06 1:00PM EDT | 330.00 | 125.30 | 122.50 | 132.00 | 0.00 | - | - | 2 | 92.72% |
| PXD250117P00340000 | 2022-09-16 9:31AM EDT | 340.00 | 131.40 | 126.00 | 134.50 | 0.00 | - | - | 1 | 87.88% |
| PXD250117P00350000 | 2022-09-16 9:31AM EDT | 350.00 | 138.80 | 133.00 | 142.00 | 0.00 | - | - | 1 | 87.50% |
| PXD250117P00360000 | 2022-09-16 9:31AM EDT | 360.00 | 146.40 | 140.50 | 150.00 | 0.00 | - | - | 1 | 87.54% |
| PXD250117P00370000 | 2022-10-10 11:18AM EDT | 370.00 | 149.50 | 142.50 | 152.00 | 0.00 | - | 1 | 1 | 81.29% |
| PXD250117P00380000 | 2024-01-19 10:54AM EDT | 380.00 | 163.50 | 145.00 | 155.00 | 0.00 | - | 3 | 1 | 75.66% |
© 2024 Yahoo. All rights reserved.