New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.25+2.65 (+1.20%)
As of 03:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD250117C000950002023-08-17 2:10PM EST95.00141.80135.00145.000.00-1086.53%
PXD250117C001000002023-10-18 2:58PM EST100.00155.80134.00143.000.00-3091.31%
PXD250117C001050002022-11-21 10:49AM EST105.00131.18117.00126.000.00--052.25%
PXD250117C001150002023-02-28 9:40AM EST115.0087.6884.0092.000.00--00.00%
PXD250117C001200002023-11-03 9:37AM EST120.00123.00111.00118.000.00-3066.03%
PXD250117C001300002023-11-07 9:36AM EST130.00104.8090.0098.000.00-11244.12%
PXD250117C001400002022-11-03 8:41AM EST140.00115.5098.00107.000.00-10068.35%
PXD250117C001450002023-02-23 12:09PM EST145.0059.2753.0062.000.00-200.00%
PXD250117C001500002023-10-13 11:44AM EST150.00101.1181.0090.000.00-51857.58%
PXD250117C001550002022-11-29 3:49PM EST155.0092.7573.0082.500.00-3050.45%
PXD250117C001600002023-11-22 2:24PM EST160.0078.5469.1070.500.00-14735.59%
PXD250117C001650002023-03-15 2:31PM EST165.0038.8065.0074.000.00--647.26%
PXD250117C001700002023-11-07 9:46AM EST170.0069.0054.3063.600.00-10015236.25%
PXD250117C001750002023-10-17 9:37AM EST175.0084.3859.0068.000.00-22047.50%
PXD250117C001800002023-10-13 2:59PM EST180.0075.9057.0066.000.00-72748.71%
PXD250117C001850002023-10-16 9:48AM EST185.0072.0054.0063.500.00-1449.06%
PXD250117C001900002023-10-13 1:24PM EST190.0068.7549.0059.000.00-32046.75%
PXD250117C001950002023-10-12 2:51PM EST195.0060.0046.0055.500.00-55945.66%
PXD250117C002000002023-12-07 9:38AM EST200.0041.6039.5041.500.00-117831.99%
PXD250117C002100002023-11-28 11:27AM EST210.0041.9032.9035.600.00-212631.35%
PXD250117C002150002023-11-28 1:12PM EST215.0038.4029.4033.600.00-1331.87%
PXD250117C002200002023-12-08 12:40PM EST220.0027.7027.2028.500.00-134028.85%
PXD250117C002250002023-11-13 12:11PM EST225.0034.2021.4029.300.00--4332.09%
PXD250117C002300002023-11-13 12:11PM EST230.0031.5020.9026.000.00-223330.77%
PXD250117C002350002023-12-05 11:18AM EST235.0022.5018.8021.400.00-101327.93%
PXD250117C002400002023-11-30 3:51PM EST240.0023.5016.8019.800.00-254628.15%
PXD250117C002450002023-12-01 12:12PM EST245.0021.6014.9019.200.00-21729.30%
PXD250117C002500002023-12-07 3:05PM EST250.0013.0012.5015.600.00-217927.08%
PXD250117C002550002023-12-08 12:34PM EST255.0012.8012.7013.90-2.34-15.46%41726.76%
PXD250117C002600002023-12-06 10:49AM EST260.0010.7510.4012.40+2.35+27.98%151526.53%
PXD250117C002650002023-11-30 11:50AM EST265.0013.108.4011.800.00-695227.22%
PXD250117C002700002023-12-01 1:59PM EST270.0012.858.109.900.00-10232126.24%
PXD250117C002750002023-11-24 9:53AM EST275.0013.126.108.800.00-1726.08%
PXD250117C002800002023-11-22 9:37AM EST280.0010.603.007.800.00-18025.93%
PXD250117C002850002023-11-03 2:50PM EST285.0014.104.4013.500.00-101034.28%
PXD250117C002900002023-11-07 9:31AM EST290.009.802.205.800.00-17825.20%
PXD250117C002950002023-11-03 11:11AM EST295.009.952.2011.500.00-2334.07%
PXD250117C003000002023-12-06 11:18AM EST300.005.101.806.800.00-319028.69%
PXD250117C003050002023-10-30 12:18PM EST305.008.172.109.700.00--133.78%
PXD250117C003100002023-10-11 8:30AM EST310.005.000.000.000.00-2156.25%
PXD250117C003200002023-12-06 9:30AM EST320.003.500.006.700.00-41732.20%
PXD250117C003300002023-12-05 3:46PM EST330.003.300.055.200.00-71531.35%
PXD250117C003400002023-08-09 12:23PM EST340.005.003.0011.500.00-2542.62%
PXD250117C003500002023-11-27 10:09AM EST350.000.100.054.300.00-11632.64%
PXD250117C003600002022-12-09 11:31AM EST360.009.605.0015.000.00-1150.54%
PXD250117C003700002023-08-03 10:26AM EST370.003.590.005.300.00-1737.34%
PXD250117C003800002023-11-08 10:20AM EST380.002.000.001.800.00-21530.13%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD250117P000950002023-10-11 9:10AM EST95.000.050.000.000.00-1512.50%
PXD250117P001050002023-10-31 8:30AM EST105.005.000.000.000.00-46112.50%
PXD250117P001100002023-11-10 3:09PM EST110.000.740.152.200.00-51245.06%
PXD250117P001150002023-10-11 8:41AM EST115.000.950.000.000.00-152212.50%
PXD250117P001200002023-12-07 12:15PM EST120.001.250.0010.000.00-1750.08%
PXD250117P001250002023-08-31 9:21AM EST125.002.200.359.800.00-623559.51%
PXD250117P001300002023-07-10 2:44PM EST130.005.000.008.600.00-1553.78%
PXD250117P001350002023-11-13 12:15PM EST135.003.600.405.300.00-102743.17%
PXD250117P001400002023-11-22 10:45AM EST140.004.360.204.500.00-105738.72%
PXD250117P001450002023-10-27 11:04AM EST145.003.500.156.200.00-1040.49%
PXD250117P001500002023-12-07 1:56PM EST150.003.500.604.600.00-1313134.50%
PXD250117P001550002023-09-29 9:06AM EST155.005.700.059.500.00-152442.21%
PXD250117P001600002023-11-30 2:19PM EST160.003.451.007.300.00-11535.72%
PXD250117P001650002023-10-03 10:00AM EST165.009.900.209.600.00-8937.46%
PXD250117P001700002023-12-08 10:21AM EST170.006.002.309.40+0.80+15.38%19134.75%
PXD250117P001750002023-11-24 9:32AM EST175.006.405.807.700.00-143129.69%
PXD250117P001800002023-11-30 11:56AM EST180.007.107.408.000.00-16767127.98%
PXD250117P001850002023-11-28 10:40AM EST185.007.647.4011.400.00-18430.70%
PXD250117P001900002023-11-29 12:44PM EST190.008.106.4012.900.00-16630.35%
PXD250117P001950002023-12-08 11:27AM EST195.0011.7310.1012.00+1.81+18.25%1056826.78%
PXD250117P002000002023-11-14 11:11AM EST200.0011.5011.4013.900.00-249826.75%
PXD250117P002050002023-12-07 10:02AM EST205.0012.0012.5016.300.00-81327.11%
PXD250117P002100002023-12-05 3:47PM EST210.0015.3014.7017.100.00-316525.43%
PXD250117P002150002023-11-24 11:53AM EST215.0015.3014.6019.000.00-120024.88%
PXD250117P002200002023-12-01 1:26PM EST220.0017.3017.4021.100.00-164424.38%
PXD250117P002250002023-11-24 11:53AM EST225.0018.8019.2023.400.00-16823.92%
PXD250117P002300002023-11-24 11:52AM EST230.0020.7022.8025.800.00-17223.40%
PXD250117P002350002023-11-27 11:34AM EST235.0023.1024.0028.500.00-22323.01%
PXD250117P002400002023-12-06 9:31AM EST240.0030.0027.8031.200.00-223422.43%
PXD250117P002450002023-11-16 12:49PM EST245.0030.5030.0034.300.00--122.10%
PXD250117P002500002023-11-29 3:30PM EST250.0033.1034.3037.300.00-105721.47%
PXD250117P002600002023-10-19 11:24AM EST260.0027.1031.9040.900.00-510816.16%
PXD250117P002650002023-10-18 8:51AM EST265.0030.800.000.000.00--70.00%
PXD250117P002700002023-10-18 8:57AM EST270.0033.600.000.000.00-10250.00%
PXD250117P002750002023-10-18 8:58AM EST275.0036.600.000.000.00--100.00%
PXD250117P002800002023-11-16 3:00PM EST280.0052.0056.6059.700.00-91918.52%
PXD250117P002900002023-07-14 10:38AM EST290.0083.9058.1065.300.00-240.00%
PXD250117P003000002023-02-06 12:01PM EST300.00101.1096.50106.000.00-14550.42%
PXD250117P003100002023-10-04 8:31AM EST310.0093.0060.3080.200.00--00.00%
PXD250117P003200002023-10-13 9:24AM EST320.0074.8284.0094.000.00-990.00%
PXD250117P003300002023-02-06 12:00PM EST330.00125.30122.50132.000.00--252.11%
PXD250117P003400002022-09-16 8:31AM EST340.00131.40126.00134.500.00--150.67%
PXD250117P003500002022-09-16 8:31AM EST350.00138.80133.00142.000.00--149.28%
PXD250117P003600002022-09-16 8:31AM EST360.00146.40140.50150.000.00--148.29%
PXD250117P003700002022-10-10 10:18AM EST370.00149.50142.50152.000.00-1137.32%
PXD250117P003800002023-05-25 10:12AM EST380.00174.75176.50186.000.00-3065.31%