Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117C00095000 | 2023-08-17 2:10PM EST | 95.00 | 141.80 | 135.00 | 145.00 | 0.00 | - | 1 | 0 | 86.53% |
| PXD250117C00100000 | 2023-10-18 2:58PM EST | 100.00 | 155.80 | 134.00 | 143.00 | 0.00 | - | 3 | 0 | 91.31% |
| PXD250117C00105000 | 2022-11-21 10:49AM EST | 105.00 | 131.18 | 117.00 | 126.00 | 0.00 | - | - | 0 | 52.25% |
| PXD250117C00115000 | 2023-02-28 9:40AM EST | 115.00 | 87.68 | 84.00 | 92.00 | 0.00 | - | - | 0 | 0.00% |
| PXD250117C00120000 | 2023-11-03 9:37AM EST | 120.00 | 123.00 | 111.00 | 118.00 | 0.00 | - | 3 | 0 | 66.03% |
| PXD250117C00130000 | 2023-11-07 9:36AM EST | 130.00 | 104.80 | 90.00 | 98.00 | 0.00 | - | 11 | 2 | 44.12% |
| PXD250117C00140000 | 2022-11-03 8:41AM EST | 140.00 | 115.50 | 98.00 | 107.00 | 0.00 | - | 10 | 0 | 68.35% |
| PXD250117C00145000 | 2023-02-23 12:09PM EST | 145.00 | 59.27 | 53.00 | 62.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD250117C00150000 | 2023-10-13 11:44AM EST | 150.00 | 101.11 | 81.00 | 90.00 | 0.00 | - | 5 | 18 | 57.58% |
| PXD250117C00155000 | 2022-11-29 3:49PM EST | 155.00 | 92.75 | 73.00 | 82.50 | 0.00 | - | 3 | 0 | 50.45% |
| PXD250117C00160000 | 2023-11-22 2:24PM EST | 160.00 | 78.54 | 69.10 | 70.50 | 0.00 | - | 1 | 47 | 35.59% |
| PXD250117C00165000 | 2023-03-15 2:31PM EST | 165.00 | 38.80 | 65.00 | 74.00 | 0.00 | - | - | 6 | 47.26% |
| PXD250117C00170000 | 2023-11-07 9:46AM EST | 170.00 | 69.00 | 54.30 | 63.60 | 0.00 | - | 100 | 152 | 36.25% |
| PXD250117C00175000 | 2023-10-17 9:37AM EST | 175.00 | 84.38 | 59.00 | 68.00 | 0.00 | - | 2 | 20 | 47.50% |
| PXD250117C00180000 | 2023-10-13 2:59PM EST | 180.00 | 75.90 | 57.00 | 66.00 | 0.00 | - | 7 | 27 | 48.71% |
| PXD250117C00185000 | 2023-10-16 9:48AM EST | 185.00 | 72.00 | 54.00 | 63.50 | 0.00 | - | 1 | 4 | 49.06% |
| PXD250117C00190000 | 2023-10-13 1:24PM EST | 190.00 | 68.75 | 49.00 | 59.00 | 0.00 | - | 3 | 20 | 46.75% |
| PXD250117C00195000 | 2023-10-12 2:51PM EST | 195.00 | 60.00 | 46.00 | 55.50 | 0.00 | - | 5 | 59 | 45.66% |
| PXD250117C00200000 | 2023-12-07 9:38AM EST | 200.00 | 41.60 | 39.50 | 41.50 | 0.00 | - | 1 | 178 | 31.99% |
| PXD250117C00210000 | 2023-11-28 11:27AM EST | 210.00 | 41.90 | 32.90 | 35.60 | 0.00 | - | 2 | 126 | 31.35% |
| PXD250117C00215000 | 2023-11-28 1:12PM EST | 215.00 | 38.40 | 29.40 | 33.60 | 0.00 | - | 1 | 3 | 31.87% |
| PXD250117C00220000 | 2023-12-08 12:40PM EST | 220.00 | 27.70 | 27.20 | 28.50 | 0.00 | - | 1 | 340 | 28.85% |
| PXD250117C00225000 | 2023-11-13 12:11PM EST | 225.00 | 34.20 | 21.40 | 29.30 | 0.00 | - | - | 43 | 32.09% |
| PXD250117C00230000 | 2023-11-13 12:11PM EST | 230.00 | 31.50 | 20.90 | 26.00 | 0.00 | - | 2 | 233 | 30.77% |
| PXD250117C00235000 | 2023-12-05 11:18AM EST | 235.00 | 22.50 | 18.80 | 21.40 | 0.00 | - | 10 | 13 | 27.93% |
| PXD250117C00240000 | 2023-11-30 3:51PM EST | 240.00 | 23.50 | 16.80 | 19.80 | 0.00 | - | 2 | 546 | 28.15% |
| PXD250117C00245000 | 2023-12-01 12:12PM EST | 245.00 | 21.60 | 14.90 | 19.20 | 0.00 | - | 2 | 17 | 29.30% |
| PXD250117C00250000 | 2023-12-07 3:05PM EST | 250.00 | 13.00 | 12.50 | 15.60 | 0.00 | - | 2 | 179 | 27.08% |
| PXD250117C00255000 | 2023-12-08 12:34PM EST | 255.00 | 12.80 | 12.70 | 13.90 | -2.34 | -15.46% | 4 | 17 | 26.76% |
| PXD250117C00260000 | 2023-12-06 10:49AM EST | 260.00 | 10.75 | 10.40 | 12.40 | +2.35 | +27.98% | 1 | 515 | 26.53% |
| PXD250117C00265000 | 2023-11-30 11:50AM EST | 265.00 | 13.10 | 8.40 | 11.80 | 0.00 | - | 69 | 52 | 27.22% |
| PXD250117C00270000 | 2023-12-01 1:59PM EST | 270.00 | 12.85 | 8.10 | 9.90 | 0.00 | - | 102 | 321 | 26.24% |
| PXD250117C00275000 | 2023-11-24 9:53AM EST | 275.00 | 13.12 | 6.10 | 8.80 | 0.00 | - | 1 | 7 | 26.08% |
| PXD250117C00280000 | 2023-11-22 9:37AM EST | 280.00 | 10.60 | 3.00 | 7.80 | 0.00 | - | 1 | 80 | 25.93% |
| PXD250117C00285000 | 2023-11-03 2:50PM EST | 285.00 | 14.10 | 4.40 | 13.50 | 0.00 | - | 10 | 10 | 34.28% |
| PXD250117C00290000 | 2023-11-07 9:31AM EST | 290.00 | 9.80 | 2.20 | 5.80 | 0.00 | - | 1 | 78 | 25.20% |
| PXD250117C00295000 | 2023-11-03 11:11AM EST | 295.00 | 9.95 | 2.20 | 11.50 | 0.00 | - | 2 | 3 | 34.07% |
| PXD250117C00300000 | 2023-12-06 11:18AM EST | 300.00 | 5.10 | 1.80 | 6.80 | 0.00 | - | 3 | 190 | 28.69% |
| PXD250117C00305000 | 2023-10-30 12:18PM EST | 305.00 | 8.17 | 2.10 | 9.70 | 0.00 | - | - | 1 | 33.78% |
| PXD250117C00310000 | 2023-10-11 8:30AM EST | 310.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| PXD250117C00320000 | 2023-12-06 9:30AM EST | 320.00 | 3.50 | 0.00 | 6.70 | 0.00 | - | 4 | 17 | 32.20% |
| PXD250117C00330000 | 2023-12-05 3:46PM EST | 330.00 | 3.30 | 0.05 | 5.20 | 0.00 | - | 7 | 15 | 31.35% |
| PXD250117C00340000 | 2023-08-09 12:23PM EST | 340.00 | 5.00 | 3.00 | 11.50 | 0.00 | - | 2 | 5 | 42.62% |
| PXD250117C00350000 | 2023-11-27 10:09AM EST | 350.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 1 | 16 | 32.64% |
| PXD250117C00360000 | 2022-12-09 11:31AM EST | 360.00 | 9.60 | 5.00 | 15.00 | 0.00 | - | 1 | 1 | 50.54% |
| PXD250117C00370000 | 2023-08-03 10:26AM EST | 370.00 | 3.59 | 0.00 | 5.30 | 0.00 | - | 1 | 7 | 37.34% |
| PXD250117C00380000 | 2023-11-08 10:20AM EST | 380.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 30.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD250117P00095000 | 2023-10-11 9:10AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PXD250117P00105000 | 2023-10-31 8:30AM EST | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 12.50% |
| PXD250117P00110000 | 2023-11-10 3:09PM EST | 110.00 | 0.74 | 0.15 | 2.20 | 0.00 | - | 5 | 12 | 45.06% |
| PXD250117P00115000 | 2023-10-11 8:41AM EST | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| PXD250117P00120000 | 2023-12-07 12:15PM EST | 120.00 | 1.25 | 0.00 | 10.00 | 0.00 | - | 1 | 7 | 50.08% |
| PXD250117P00125000 | 2023-08-31 9:21AM EST | 125.00 | 2.20 | 0.35 | 9.80 | 0.00 | - | 62 | 35 | 59.51% |
| PXD250117P00130000 | 2023-07-10 2:44PM EST | 130.00 | 5.00 | 0.00 | 8.60 | 0.00 | - | 1 | 5 | 53.78% |
| PXD250117P00135000 | 2023-11-13 12:15PM EST | 135.00 | 3.60 | 0.40 | 5.30 | 0.00 | - | 10 | 27 | 43.17% |
| PXD250117P00140000 | 2023-11-22 10:45AM EST | 140.00 | 4.36 | 0.20 | 4.50 | 0.00 | - | 10 | 57 | 38.72% |
| PXD250117P00145000 | 2023-10-27 11:04AM EST | 145.00 | 3.50 | 0.15 | 6.20 | 0.00 | - | 1 | 0 | 40.49% |
| PXD250117P00150000 | 2023-12-07 1:56PM EST | 150.00 | 3.50 | 0.60 | 4.60 | 0.00 | - | 13 | 131 | 34.50% |
| PXD250117P00155000 | 2023-09-29 9:06AM EST | 155.00 | 5.70 | 0.05 | 9.50 | 0.00 | - | 15 | 24 | 42.21% |
| PXD250117P00160000 | 2023-11-30 2:19PM EST | 160.00 | 3.45 | 1.00 | 7.30 | 0.00 | - | 1 | 15 | 35.72% |
| PXD250117P00165000 | 2023-10-03 10:00AM EST | 165.00 | 9.90 | 0.20 | 9.60 | 0.00 | - | 8 | 9 | 37.46% |
| PXD250117P00170000 | 2023-12-08 10:21AM EST | 170.00 | 6.00 | 2.30 | 9.40 | +0.80 | +15.38% | 1 | 91 | 34.75% |
| PXD250117P00175000 | 2023-11-24 9:32AM EST | 175.00 | 6.40 | 5.80 | 7.70 | 0.00 | - | 1 | 431 | 29.69% |
| PXD250117P00180000 | 2023-11-30 11:56AM EST | 180.00 | 7.10 | 7.40 | 8.00 | 0.00 | - | 167 | 671 | 27.98% |
| PXD250117P00185000 | 2023-11-28 10:40AM EST | 185.00 | 7.64 | 7.40 | 11.40 | 0.00 | - | 1 | 84 | 30.70% |
| PXD250117P00190000 | 2023-11-29 12:44PM EST | 190.00 | 8.10 | 6.40 | 12.90 | 0.00 | - | 1 | 66 | 30.35% |
| PXD250117P00195000 | 2023-12-08 11:27AM EST | 195.00 | 11.73 | 10.10 | 12.00 | +1.81 | +18.25% | 10 | 568 | 26.78% |
| PXD250117P00200000 | 2023-11-14 11:11AM EST | 200.00 | 11.50 | 11.40 | 13.90 | 0.00 | - | 2 | 498 | 26.75% |
| PXD250117P00205000 | 2023-12-07 10:02AM EST | 205.00 | 12.00 | 12.50 | 16.30 | 0.00 | - | 8 | 13 | 27.11% |
| PXD250117P00210000 | 2023-12-05 3:47PM EST | 210.00 | 15.30 | 14.70 | 17.10 | 0.00 | - | 3 | 165 | 25.43% |
| PXD250117P00215000 | 2023-11-24 11:53AM EST | 215.00 | 15.30 | 14.60 | 19.00 | 0.00 | - | 1 | 200 | 24.88% |
| PXD250117P00220000 | 2023-12-01 1:26PM EST | 220.00 | 17.30 | 17.40 | 21.10 | 0.00 | - | 1 | 644 | 24.38% |
| PXD250117P00225000 | 2023-11-24 11:53AM EST | 225.00 | 18.80 | 19.20 | 23.40 | 0.00 | - | 1 | 68 | 23.92% |
| PXD250117P00230000 | 2023-11-24 11:52AM EST | 230.00 | 20.70 | 22.80 | 25.80 | 0.00 | - | 1 | 72 | 23.40% |
| PXD250117P00235000 | 2023-11-27 11:34AM EST | 235.00 | 23.10 | 24.00 | 28.50 | 0.00 | - | 2 | 23 | 23.01% |
| PXD250117P00240000 | 2023-12-06 9:31AM EST | 240.00 | 30.00 | 27.80 | 31.20 | 0.00 | - | 2 | 234 | 22.43% |
| PXD250117P00245000 | 2023-11-16 12:49PM EST | 245.00 | 30.50 | 30.00 | 34.30 | 0.00 | - | - | 1 | 22.10% |
| PXD250117P00250000 | 2023-11-29 3:30PM EST | 250.00 | 33.10 | 34.30 | 37.30 | 0.00 | - | 10 | 57 | 21.47% |
| PXD250117P00260000 | 2023-10-19 11:24AM EST | 260.00 | 27.10 | 31.90 | 40.90 | 0.00 | - | 5 | 108 | 16.16% |
| PXD250117P00265000 | 2023-10-18 8:51AM EST | 265.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PXD250117P00270000 | 2023-10-18 8:57AM EST | 270.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| PXD250117P00275000 | 2023-10-18 8:58AM EST | 275.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PXD250117P00280000 | 2023-11-16 3:00PM EST | 280.00 | 52.00 | 56.60 | 59.70 | 0.00 | - | 9 | 19 | 18.52% |
| PXD250117P00290000 | 2023-07-14 10:38AM EST | 290.00 | 83.90 | 58.10 | 65.30 | 0.00 | - | 2 | 4 | 0.00% |
| PXD250117P00300000 | 2023-02-06 12:01PM EST | 300.00 | 101.10 | 96.50 | 106.00 | 0.00 | - | 14 | 5 | 50.42% |
| PXD250117P00310000 | 2023-10-04 8:31AM EST | 310.00 | 93.00 | 60.30 | 80.20 | 0.00 | - | - | 0 | 0.00% |
| PXD250117P00320000 | 2023-10-13 9:24AM EST | 320.00 | 74.82 | 84.00 | 94.00 | 0.00 | - | 9 | 9 | 0.00% |
| PXD250117P00330000 | 2023-02-06 12:00PM EST | 330.00 | 125.30 | 122.50 | 132.00 | 0.00 | - | - | 2 | 52.11% |
| PXD250117P00340000 | 2022-09-16 8:31AM EST | 340.00 | 131.40 | 126.00 | 134.50 | 0.00 | - | - | 1 | 50.67% |
| PXD250117P00350000 | 2022-09-16 8:31AM EST | 350.00 | 138.80 | 133.00 | 142.00 | 0.00 | - | - | 1 | 49.28% |
| PXD250117P00360000 | 2022-09-16 8:31AM EST | 360.00 | 146.40 | 140.50 | 150.00 | 0.00 | - | - | 1 | 48.29% |
| PXD250117P00370000 | 2022-10-10 10:18AM EST | 370.00 | 149.50 | 142.50 | 152.00 | 0.00 | - | 1 | 1 | 37.32% |
| PXD250117P00380000 | 2023-05-25 10:12AM EST | 380.00 | 174.75 | 176.50 | 186.00 | 0.00 | - | 3 | 0 | 65.31% |
© 2023 Yahoo. All rights reserved.