Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117C00105000 | 2022-11-21 10:49AM EST | 105.00 | 131.18 | 117.00 | 126.00 | 0.00 | - | - | 0 | 0.00% |
| PXD250117C00120000 | 2023-01-10 11:13AM EST | 120.00 | 112.00 | 110.00 | 119.50 | 0.00 | - | 5 | 5 | 39.64% |
| PXD250117C00130000 | 2023-01-24 2:19PM EST | 130.00 | 108.00 | 100.00 | 110.00 | 0.00 | - | 1 | 4 | 36.78% |
| PXD250117C00140000 | 2022-11-03 8:41AM EST | 140.00 | 115.50 | 98.00 | 107.00 | 0.00 | - | 10 | 0 | 44.37% |
| PXD250117C00155000 | 2022-11-29 3:49PM EST | 155.00 | 92.75 | 73.00 | 82.50 | 0.00 | - | 3 | 0 | 23.38% |
| PXD250117C00160000 | 2023-01-25 10:02AM EST | 160.00 | 72.00 | 72.20 | 81.00 | 0.00 | - | 5 | 35 | 27.92% |
| PXD250117C00180000 | 2023-01-23 10:45AM EST | 180.00 | 68.00 | 56.00 | 65.80 | 0.00 | - | 4 | 5 | 27.32% |
| PXD250117C00185000 | 2022-12-12 9:43AM EST | 185.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD250117C00190000 | 2022-09-27 11:45AM EST | 190.00 | 44.10 | 86.00 | 94.00 | 0.00 | - | 1 | 0 | 56.63% |
| PXD250117C00195000 | 2022-09-27 11:45AM EST | 195.00 | 41.90 | 82.60 | 90.00 | 0.00 | - | - | 1 | 55.24% |
| PXD250117C00200000 | 2023-01-23 10:17AM EST | 200.00 | 56.30 | 44.00 | 53.00 | 0.00 | - | 4 | 11 | 27.29% |
| PXD250117C00210000 | 2023-01-12 3:12PM EST | 210.00 | 50.80 | 39.00 | 48.00 | 0.00 | - | 10 | 12 | 27.83% |
| PXD250117C00220000 | 2023-01-12 3:12PM EST | 220.00 | 45.90 | 34.00 | 43.00 | 0.00 | - | 10 | 14 | 27.91% |
| PXD250117C00230000 | 2023-01-20 10:45AM EST | 230.00 | 38.49 | 29.50 | 39.00 | 0.00 | - | 2 | 28 | 28.41% |
| PXD250117C00240000 | 2023-01-27 3:44PM EST | 240.00 | 30.83 | 25.50 | 35.00 | -1.14 | -3.57% | 1 | 239 | 28.55% |
| PXD250117C00250000 | 2023-01-27 3:44PM EST | 250.00 | 27.08 | 22.00 | 31.40 | -1.39 | -4.88% | 1 | 45 | 28.69% |
| PXD250117C00260000 | 2023-01-25 9:39AM EST | 260.00 | 23.50 | 19.00 | 28.00 | 0.00 | - | 1 | 29 | 28.70% |
| PXD250117C00270000 | 2023-01-26 10:58AM EST | 270.00 | 22.00 | 16.20 | 25.50 | 0.00 | - | 11 | 111 | 29.13% |
| PXD250117C00280000 | 2023-01-18 10:36AM EST | 280.00 | 23.00 | 13.80 | 23.00 | 0.00 | - | 1 | 9 | 29.34% |
| PXD250117C00290000 | 2023-01-19 11:47AM EST | 290.00 | 16.13 | 11.60 | 20.50 | 0.00 | - | 1 | 45 | 29.33% |
| PXD250117C00300000 | 2023-01-26 9:34AM EST | 300.00 | 14.17 | 9.60 | 18.00 | -1.14 | -7.45% | 3 | 40 | 29.10% |
| PXD250117C00310000 | 2023-01-12 10:12AM EST | 310.00 | 18.00 | 8.00 | 16.50 | 0.00 | - | 1 | 13 | 29.51% |
| PXD250117C00320000 | 2022-12-23 2:59PM EST | 320.00 | 16.34 | 8.00 | 17.00 | 0.00 | - | 5 | 44 | 31.50% |
| PXD250117C00330000 | 2022-10-10 12:00PM EST | 330.00 | 28.10 | 18.00 | 27.50 | 0.00 | - | 5 | 8 | 41.62% |
| PXD250117C00340000 | 2022-12-02 10:16AM EST | 340.00 | 18.40 | 8.00 | 18.00 | 0.00 | - | 1 | 4 | 35.24% |
| PXD250117C00350000 | 2023-01-23 11:40AM EST | 350.00 | 8.90 | 2.95 | 11.00 | 0.00 | - | 1 | 16 | 30.11% |
| PXD250117C00360000 | 2022-12-09 11:31AM EST | 360.00 | 9.60 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 35.16% |
| PXD250117C00370000 | 2022-12-09 3:28PM EST | 370.00 | 7.50 | 4.00 | 13.50 | 0.00 | - | 1 | 6 | 34.93% |
| PXD250117C00380000 | 2023-01-18 12:42PM EST | 380.00 | 5.00 | 3.10 | 10.00 | 0.00 | - | 2 | 9 | 32.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117P00105000 | 2023-01-06 10:02AM EST | 105.00 | 7.00 | 1.60 | 8.60 | 0.00 | - | 7 | 50 | 54.29% |
| PXD250117P00110000 | 2022-12-09 2:23PM EST | 110.00 | 12.00 | 4.00 | 12.50 | 0.00 | - | 1 | 3 | 50.97% |
| PXD250117P00115000 | 2022-12-08 12:39PM EST | 115.00 | 12.20 | 4.00 | 13.50 | 0.00 | - | 2 | 1 | 58.16% |
| PXD250117P00120000 | 2023-01-06 11:58AM EST | 120.00 | 10.00 | 3.00 | 12.00 | 0.00 | - | 1 | 3 | 52.92% |
| PXD250117P00125000 | 2023-01-19 3:41PM EST | 125.00 | 8.00 | 3.50 | 13.00 | 0.00 | - | - | 1 | 52.05% |
| PXD250117P00130000 | 2023-01-19 3:10PM EST | 130.00 | 8.50 | 4.70 | 14.00 | 0.00 | - | 1 | 2 | 51.14% |
| PXD250117P00135000 | 2022-12-09 12:02PM EST | 135.00 | 19.00 | 8.50 | 18.00 | 0.00 | - | 4 | 10 | 54.46% |
| PXD250117P00140000 | 2023-01-17 3:46PM EST | 140.00 | 12.00 | 7.00 | 14.00 | 0.00 | - | 2 | 2 | 46.41% |
| PXD250117P00145000 | 2022-11-09 3:20PM EST | 145.00 | 16.80 | 18.00 | 28.00 | 0.00 | - | 2 | 3 | 55.90% |
| PXD250117P00150000 | 2023-01-17 10:36AM EST | 150.00 | 15.00 | 9.10 | 18.50 | 0.00 | - | 1 | 1 | 47.79% |
| PXD250117P00155000 | 2022-11-11 11:55AM EST | 155.00 | 20.90 | 22.00 | 32.00 | 0.00 | - | 1 | 1 | 55.55% |
| PXD250117P00160000 | 2023-01-18 10:59AM EST | 160.00 | 16.50 | 12.00 | 21.40 | 0.00 | - | 1 | 8 | 46.65% |
| PXD250117P00170000 | 2022-10-04 1:07PM EST | 170.00 | 28.00 | 22.50 | 32.00 | 0.00 | - | - | 1 | 53.43% |
| PXD250117P00180000 | 2023-01-06 12:47PM EST | 180.00 | 28.70 | 18.50 | 28.00 | 0.00 | - | 4 | 4 | 44.55% |
| PXD250117P00190000 | 2022-10-03 8:30AM EST | 190.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| PXD250117P00195000 | 2022-12-20 10:21AM EST | 195.00 | 41.48 | 26.00 | 34.90 | 0.00 | - | - | 2 | 44.24% |
| PXD250117P00200000 | 2023-01-11 9:37AM EST | 200.00 | 36.91 | 27.00 | 36.00 | 0.00 | - | 1 | 13 | 42.93% |
| PXD250117P00210000 | 2022-12-30 3:01PM EST | 210.00 | 46.10 | 31.50 | 41.00 | 0.00 | - | 1 | 4 | 42.66% |
| PXD250117P00220000 | 2022-12-09 2:33PM EST | 220.00 | 57.80 | 43.10 | 52.50 | 0.00 | - | 6 | 14 | 47.55% |
| PXD250117P00230000 | 2023-01-13 3:16PM EST | 230.00 | 47.50 | 42.00 | 51.00 | 0.00 | - | 11 | 16 | 41.44% |
| PXD250117P00240000 | 2022-10-27 1:12PM EST | 240.00 | 54.00 | 52.00 | 61.50 | 0.00 | - | 1 | 25 | 44.86% |
| PXD250117P00250000 | 2022-11-25 11:53AM EST | 250.00 | 60.30 | 64.00 | 73.50 | 0.00 | - | 3 | 32 | 49.16% |
| PXD250117P00260000 | 2022-10-20 2:12PM EST | 260.00 | 66.50 | 66.00 | 75.00 | 0.00 | - | 1 | 20 | 45.07% |
| PXD250117P00270000 | 2022-11-03 9:09AM EST | 270.00 | 75.10 | 72.50 | 82.00 | 0.00 | - | 1 | 6 | 45.11% |
| PXD250117P00280000 | 2022-10-20 11:59AM EST | 280.00 | 79.00 | 78.00 | 87.00 | 0.00 | - | 4 | 9 | 43.47% |
| PXD250117P00290000 | 2022-11-14 3:37PM EST | 290.00 | 82.70 | 101.00 | 109.50 | 0.00 | - | 2 | 2 | 51.78% |
| PXD250117P00300000 | 2022-09-23 10:54AM EST | 300.00 | 120.80 | 84.00 | 93.50 | 0.00 | - | 14 | 7 | 37.03% |
| PXD250117P00340000 | 2022-09-16 8:31AM EST | 340.00 | 131.40 | 126.00 | 134.50 | 0.00 | - | - | 1 | 44.25% |
| PXD250117P00350000 | 2022-09-16 8:31AM EST | 350.00 | 138.80 | 133.00 | 142.00 | 0.00 | - | - | 1 | 43.65% |
| PXD250117P00360000 | 2022-09-16 8:31AM EST | 360.00 | 146.40 | 140.50 | 150.00 | 0.00 | - | - | 1 | 43.35% |
| PXD250117P00370000 | 2022-10-10 10:18AM EST | 370.00 | 149.50 | 142.50 | 152.00 | 0.00 | - | 1 | 1 | 37.70% |
© 2023 Yahoo. All rights reserved.
