PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117C00100000 | 2023-04-27 9:46AM EDT | 100.00 | 116.10 | 103.00 | 112.00 | 0.00 | - | 20 | 0 | 58.09% |
| PXD250117C00105000 | 2022-11-21 11:49AM EDT | 105.00 | 131.18 | 117.00 | 126.00 | 0.00 | - | - | 0 | 83.75% |
| PXD250117C00115000 | 2023-02-28 10:40AM EDT | 115.00 | 87.68 | 84.00 | 92.00 | 0.00 | - | - | 0 | 37.56% |
| PXD250117C00120000 | 2023-03-31 11:27AM EDT | 120.00 | 86.00 | 94.00 | 103.00 | 0.00 | - | 2 | 7 | 58.14% |
| PXD250117C00130000 | 2023-06-01 9:49AM EDT | 130.00 | 78.00 | 75.00 | 82.00 | 0.00 | - | 4 | 25 | 41.06% |
| PXD250117C00140000 | 2022-11-03 9:41AM EDT | 140.00 | 115.50 | 98.00 | 107.00 | 0.00 | - | 10 | 0 | 80.48% |
| PXD250117C00145000 | 2023-02-23 1:09PM EDT | 145.00 | 59.27 | 53.00 | 62.00 | 0.00 | - | 2 | 0 | 25.14% |
| PXD250117C00150000 | 2023-06-02 2:30PM EDT | 150.00 | 64.90 | 57.00 | 66.50 | 0.00 | - | 2 | 24 | 38.21% |
| PXD250117C00155000 | 2022-11-29 4:49PM EDT | 155.00 | 92.75 | 73.00 | 82.50 | 0.00 | - | 3 | 0 | 56.80% |
| PXD250117C00160000 | 2023-05-30 11:50AM EDT | 160.00 | 55.00 | 50.00 | 60.00 | 0.00 | - | 1 | 66 | 37.85% |
| PXD250117C00165000 | 2023-03-15 3:31PM EDT | 165.00 | 38.80 | 65.00 | 74.00 | 0.00 | - | - | 6 | 52.76% |
| PXD250117C00170000 | 2023-03-16 2:09PM EDT | 170.00 | 39.70 | 61.00 | 70.00 | 0.00 | - | 31 | 37 | 50.90% |
| PXD250117C00175000 | 2023-04-27 2:44PM EDT | 175.00 | 50.00 | 43.50 | 53.00 | 0.00 | - | 1 | 21 | 39.47% |
| PXD250117C00180000 | 2023-06-02 10:16AM EDT | 180.00 | 44.00 | 40.00 | 48.00 | 0.00 | - | 1 | 24 | 36.77% |
| PXD250117C00185000 | 2023-05-12 1:57PM EDT | 185.00 | 40.50 | 37.00 | 45.00 | 0.00 | - | 1 | 5 | 36.22% |
| PXD250117C00190000 | 2023-05-22 3:37PM EDT | 190.00 | 41.30 | 35.00 | 42.00 | 0.00 | - | 1 | 17 | 35.57% |
| PXD250117C00195000 | 2023-05-24 11:38AM EDT | 195.00 | 40.70 | 32.00 | 40.00 | 0.00 | - | 1 | 69 | 35.86% |
| PXD250117C00200000 | 2023-05-25 2:36PM EDT | 200.00 | 35.50 | 29.00 | 37.00 | 0.00 | - | 1 | 201 | 35.02% |
| PXD250117C00210000 | 2023-06-02 2:48PM EDT | 210.00 | 30.40 | 25.00 | 33.00 | 0.00 | - | 3 | 171 | 35.05% |
| PXD250117C00220000 | 2023-05-30 3:52PM EDT | 220.00 | 24.10 | 20.00 | 28.00 | 0.00 | - | 1 | 166 | 33.71% |
| PXD250117C00230000 | 2023-06-05 9:30AM EDT | 230.00 | 22.00 | 18.00 | 25.00 | 0.00 | - | 2 | 192 | 33.95% |
| PXD250117C00240000 | 2023-05-19 2:07PM EDT | 240.00 | 18.90 | 13.00 | 21.50 | 0.00 | - | 10 | 461 | 33.35% |
| PXD250117C00250000 | 2023-06-05 9:36AM EDT | 250.00 | 15.85 | 10.00 | 19.00 | +3.15 | +24.80% | 4 | 53 | 33.41% |
| PXD250117C00260000 | 2023-05-25 12:28PM EDT | 260.00 | 13.05 | 8.00 | 17.00 | 0.00 | - | 2 | 40 | 33.68% |
| PXD250117C00270000 | 2023-05-19 2:06PM EDT | 270.00 | 11.30 | 6.00 | 15.00 | 0.00 | - | 12 | 147 | 33.70% |
| PXD250117C00280000 | 2023-06-05 12:42PM EDT | 280.00 | 7.30 | 5.00 | 13.50 | -0.40 | -5.19% | 1 | 26 | 34.01% |
| PXD250117C00290000 | 2023-05-25 10:58AM EDT | 290.00 | 8.00 | 3.00 | 11.50 | 0.00 | - | 6 | 43 | 33.52% |
| PXD250117C00300000 | 2023-05-18 11:29AM EDT | 300.00 | 4.80 | 5.00 | 11.50 | 0.00 | - | 3 | 93 | 35.20% |
| PXD250117C00310000 | 2023-04-10 3:19PM EDT | 310.00 | 6.00 | 0.50 | 10.00 | 0.00 | - | 1 | 13 | 34.93% |
| PXD250117C00320000 | 2023-04-17 3:35PM EDT | 320.00 | 5.25 | 0.00 | 7.90 | 0.00 | - | 1 | 13 | 33.61% |
| PXD250117C00330000 | 2023-03-24 1:19PM EDT | 330.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 2 | 8 | 37.30% |
| PXD250117C00340000 | 2023-04-10 2:57PM EDT | 340.00 | 3.20 | 0.00 | 9.40 | 0.00 | - | 2 | 4 | 38.36% |
| PXD250117C00350000 | 2023-03-27 9:30AM EDT | 350.00 | 5.83 | 0.00 | 9.60 | 0.00 | - | 1 | 14 | 39.91% |
| PXD250117C00360000 | 2022-12-09 12:31PM EDT | 360.00 | 9.60 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 47.98% |
| PXD250117C00370000 | 2023-04-10 12:38PM EDT | 370.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 42.31% |
| PXD250117C00380000 | 2023-05-16 9:45AM EDT | 380.00 | 1.98 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 43.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117P00105000 | 2023-05-17 2:57PM EDT | 105.00 | 3.30 | 0.35 | 5.30 | 0.00 | - | 5 | 58 | 45.64% |
| PXD250117P00110000 | 2023-05-17 2:57PM EDT | 110.00 | 3.70 | 0.65 | 10.00 | 0.00 | - | 1 | 5 | 53.72% |
| PXD250117P00115000 | 2023-05-24 10:04AM EDT | 115.00 | 4.00 | 0.90 | 10.00 | 0.00 | - | 1 | 8 | 50.77% |
| PXD250117P00120000 | 2023-03-15 12:58PM EDT | 120.00 | 12.50 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 47.17% |
| PXD250117P00125000 | 2023-06-01 10:50AM EDT | 125.00 | 4.70 | 0.60 | 8.00 | 0.00 | - | 2 | 3 | 41.45% |
| PXD250117P00130000 | 2023-02-24 3:56PM EDT | 130.00 | 12.90 | 7.00 | 16.00 | 0.00 | - | 1 | 4 | 52.61% |
| PXD250117P00135000 | 2023-02-24 4:16PM EDT | 135.00 | 14.30 | 8.50 | 16.00 | 0.00 | - | 13 | 35 | 49.70% |
| PXD250117P00140000 | 2023-05-09 1:54PM EDT | 140.00 | 8.00 | 3.00 | 12.00 | 0.00 | - | 2 | 2 | 40.82% |
| PXD250117P00145000 | 2022-11-09 4:20PM EDT | 145.00 | 16.80 | 18.00 | 28.00 | 0.00 | - | 2 | 3 | 53.93% |
| PXD250117P00150000 | 2023-05-17 3:00PM EDT | 150.00 | 11.10 | 5.10 | 10.20 | 0.00 | - | 4 | 18 | 33.26% |
| PXD250117P00155000 | 2023-03-16 9:37AM EDT | 155.00 | 27.75 | 3.00 | 12.00 | 0.00 | - | 1 | 7 | 33.53% |
| PXD250117P00160000 | 2023-05-18 3:12PM EDT | 160.00 | 13.80 | 8.00 | 17.00 | 0.00 | - | 2 | 17 | 37.70% |
| PXD250117P00165000 | 2023-05-24 9:30AM EDT | 165.00 | 13.00 | 9.50 | 19.00 | 0.00 | - | 5 | 5 | 37.62% |
| PXD250117P00170000 | 2023-05-02 2:18PM EDT | 170.00 | 15.00 | 13.00 | 22.50 | 0.00 | - | 2 | 7 | 39.16% |
| PXD250117P00175000 | 2023-05-19 1:22PM EDT | 175.00 | 18.40 | 13.00 | 22.00 | 0.00 | - | 3 | 218 | 35.95% |
| PXD250117P00180000 | 2023-05-19 1:18PM EDT | 180.00 | 20.30 | 15.00 | 24.00 | 0.00 | - | 3 | 72 | 35.54% |
| PXD250117P00185000 | 2023-03-17 12:58PM EDT | 185.00 | 36.83 | 10.00 | 20.00 | 0.00 | - | 1 | 21 | 28.64% |
| PXD250117P00190000 | 2023-04-27 9:41AM EDT | 190.00 | 22.00 | 20.00 | 29.50 | 0.00 | - | 1 | 18 | 35.97% |
| PXD250117P00195000 | 2023-04-10 1:44PM EDT | 195.00 | 22.30 | 22.00 | 32.00 | 0.00 | - | 340 | 265 | 35.74% |
| PXD250117P00200000 | 2023-04-27 12:11PM EDT | 200.00 | 30.00 | 24.00 | 34.00 | 0.00 | - | 1 | 141 | 34.90% |
| PXD250117P00210000 | 2023-06-01 10:20AM EDT | 210.00 | 35.85 | 29.50 | 37.00 | 0.00 | - | 20 | 158 | 32.00% |
| PXD250117P00220000 | 2023-06-01 10:20AM EDT | 220.00 | 41.15 | 33.50 | 42.00 | 0.00 | - | 20 | 149 | 30.69% |
| PXD250117P00230000 | 2023-05-02 11:07AM EDT | 230.00 | 45.00 | 41.00 | 50.00 | 0.00 | - | 1 | 21 | 31.89% |
| PXD250117P00240000 | 2023-05-05 11:41AM EDT | 240.00 | 48.50 | 44.00 | 54.00 | 0.00 | - | 2 | 31 | 28.75% |
| PXD250117P00250000 | 2023-03-16 10:37AM EDT | 250.00 | 86.28 | 39.00 | 48.00 | 0.00 | - | 5 | 38 | 10.86% |
| PXD250117P00260000 | 2023-06-01 11:49AM EDT | 260.00 | 65.80 | 60.00 | 68.00 | 0.00 | - | 1 | 28 | 27.12% |
| PXD250117P00270000 | 2023-02-23 1:47PM EDT | 270.00 | 83.30 | 85.00 | 94.00 | 0.00 | - | 10 | 10 | 45.85% |
| PXD250117P00280000 | 2023-05-18 10:05AM EDT | 280.00 | 84.92 | 76.00 | 84.00 | 0.00 | - | 9 | 19 | 26.05% |
| PXD250117P00290000 | 2023-02-23 1:52PM EDT | 290.00 | 98.60 | 101.00 | 110.00 | 0.00 | - | 2 | 2 | 45.85% |
| PXD250117P00300000 | 2023-02-06 1:01PM EDT | 300.00 | 101.10 | 96.50 | 106.00 | 0.00 | - | 14 | 5 | 31.97% |
| PXD250117P00330000 | 2023-02-06 1:00PM EDT | 330.00 | 125.30 | 122.50 | 132.00 | 0.00 | - | - | 2 | 30.35% |
| PXD250117P00340000 | 2022-09-16 9:31AM EDT | 340.00 | 131.40 | 126.00 | 134.50 | 0.00 | - | - | 1 | 0.00% |
| PXD250117P00350000 | 2022-09-16 9:31AM EDT | 350.00 | 138.80 | 133.00 | 142.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250117P00360000 | 2022-09-16 9:31AM EDT | 360.00 | 146.40 | 140.50 | 150.00 | 0.00 | - | - | 1 | 0.00% |
| PXD250117P00370000 | 2022-10-10 11:18AM EDT | 370.00 | 149.50 | 142.50 | 152.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD250117P00380000 | 2023-05-25 11:12AM EDT | 380.00 | 174.75 | 172.00 | 179.00 | 0.00 | - | 3 | 0 | 29.17% |
© 2023 Yahoo. All rights reserved.