Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD260116C00125000 | 2023-11-13 10:30AM EDT | 125.00 | 109.15 | 94.20 | 103.00 | 0.00 | - | - | 0 | 0.00% |
| PXD260116C00130000 | 2023-11-13 10:30AM EDT | 130.00 | 104.55 | 90.00 | 99.00 | 0.00 | - | - | 0 | 0.00% |
| PXD260116C00150000 | 2024-01-25 4:17PM EDT | 150.00 | 80.00 | 80.00 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD260116C00165000 | 2023-09-11 9:30AM EDT | 165.00 | 86.20 | 81.40 | 86.90 | 0.00 | - | - | 1 | 0.00% |
| PXD260116C00180000 | 2023-12-15 4:44PM EDT | 180.00 | 60.99 | 53.80 | 60.40 | 0.00 | - | 1 | 16 | 0.00% |
| PXD260116C00185000 | 2023-11-01 2:43PM EDT | 185.00 | 70.00 | 59.30 | 65.90 | 0.00 | - | 1 | 0 | 0.00% |
| PXD260116C00190000 | 2023-12-04 3:29PM EDT | 190.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD260116C00195000 | 2023-10-13 2:24PM EDT | 195.00 | 70.25 | 53.00 | 63.00 | 0.00 | - | - | 2 | 0.00% |
| PXD260116C00200000 | 2024-02-23 2:37PM EDT | 200.00 | 48.64 | 63.00 | 73.00 | 0.00 | - | 1 | 9 | 20.26% |
| PXD260116C00205000 | 2023-10-30 2:13PM EDT | 205.00 | 57.40 | 44.00 | 53.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD260116C00210000 | 2024-03-25 10:52AM EDT | 210.00 | 65.10 | 73.10 | 81.70 | 0.00 | - | 1 | 8 | 37.59% |
| PXD260116C00215000 | 2024-01-23 11:34AM EDT | 215.00 | 34.12 | 40.50 | 46.80 | 0.00 | - | 1 | 2 | 0.00% |
| PXD260116C00220000 | 2024-04-09 10:22AM EDT | 220.00 | 70.00 | 62.30 | 71.00 | 0.00 | - | 1 | 26 | 33.27% |
| PXD260116C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 65.97 | 58.10 | 67.80 | 0.00 | - | 5 | 14 | 33.03% |
| PXD260116C00230000 | 2024-02-07 3:07PM EDT | 230.00 | 30.00 | 36.00 | 45.00 | 0.00 | - | 1 | 17 | 15.17% |
| PXD260116C00235000 | 2024-03-21 9:38AM EDT | 235.00 | 44.10 | 53.40 | 62.30 | 0.00 | - | 6 | 172 | 33.09% |
| PXD260116C00240000 | 2024-03-01 3:54PM EDT | 240.00 | 33.20 | 43.00 | 52.00 | 0.00 | - | 2 | 29 | 26.96% |
| PXD260116C00245000 | 2024-04-05 3:36PM EDT | 245.00 | 52.60 | 45.00 | 54.90 | 0.00 | - | 2 | 18 | 31.36% |
| PXD260116C00250000 | 2024-04-11 9:50AM EDT | 250.00 | 55.90 | 42.00 | 51.90 | 0.00 | - | 2 | 53 | 30.97% |
| PXD260116C00255000 | 2024-04-19 3:47PM EDT | 255.00 | 46.54 | 40.80 | 49.00 | 0.00 | - | 1 | 13 | 30.59% |
| PXD260116C00260000 | 2024-04-19 3:47PM EDT | 260.00 | 43.18 | 38.50 | 46.80 | 0.00 | - | 1 | 178 | 30.68% |
| PXD260116C00265000 | 2024-04-09 12:06PM EDT | 265.00 | 41.33 | 34.00 | 44.00 | 0.00 | - | 1 | 8 | 30.25% |
| PXD260116C00270000 | 2024-04-12 2:19PM EDT | 270.00 | 40.80 | 34.80 | 41.50 | 0.00 | - | 1 | 58 | 29.99% |
| PXD260116C00275000 | 2024-04-25 11:42AM EDT | 275.00 | 39.50 | 29.90 | 39.00 | 0.00 | - | 1 | 1 | 29.66% |
| PXD260116C00280000 | 2024-04-25 11:13AM EDT | 280.00 | 36.10 | 27.10 | 37.00 | 0.00 | - | 2 | 69 | 29.63% |
| PXD260116C00285000 | 2024-04-25 11:41AM EDT | 285.00 | 35.10 | 25.20 | 34.70 | 0.00 | - | 1 | 11 | 29.33% |
| PXD260116C00290000 | 2024-04-10 10:33AM EDT | 290.00 | 31.24 | 24.00 | 32.70 | 0.00 | - | 10 | 88 | 29.17% |
| PXD260116C00300000 | 2024-04-15 3:53PM EDT | 300.00 | 25.02 | 19.80 | 28.60 | 0.00 | - | 5 | 14 | 28.62% |
| PXD260116C00310000 | 2024-04-09 11:47AM EDT | 310.00 | 22.00 | 16.00 | 25.90 | 0.00 | - | 1 | 9 | 28.84% |
| PXD260116C00320000 | 2024-04-22 12:05PM EDT | 320.00 | 21.00 | 14.10 | 22.80 | 0.00 | - | 1 | 40 | 28.56% |
| PXD260116C00325000 | 2024-04-09 11:26AM EDT | 325.00 | 16.00 | 13.30 | 21.00 | 0.00 | - | 1 | 1 | 28.15% |
| PXD260116C00330000 | 2024-04-18 3:23PM EDT | 330.00 | 15.23 | 11.90 | 19.40 | 0.00 | - | - | 25 | 27.83% |
| PXD260116C00340000 | 2024-04-03 10:24AM EDT | 340.00 | 12.00 | 8.70 | 17.70 | 0.00 | - | 2 | 3 | 28.20% |
| PXD260116C00360000 | 2024-04-11 2:01PM EDT | 360.00 | 11.77 | 7.40 | 14.00 | 0.00 | - | 2 | 2 | 28.20% |
| PXD260116C00400000 | 2024-04-03 10:24AM EDT | 400.00 | 5.02 | 0.80 | 9.90 | 0.00 | - | 1 | 1 | 29.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD260116P00120000 | 2024-04-02 9:44AM EDT | 120.00 | 3.75 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 39.72% |
| PXD260116P00135000 | 2024-02-06 11:02AM EDT | 135.00 | 3.80 | 0.05 | 5.70 | 0.00 | - | 1 | 16 | 43.16% |
| PXD260116P00150000 | 2024-03-08 4:05PM EDT | 150.00 | 3.40 | 0.00 | 6.00 | 0.00 | - | 2 | 37 | 38.29% |
| PXD260116P00155000 | 2024-03-05 11:32AM EDT | 155.00 | 5.50 | 0.35 | 8.50 | 0.00 | - | 1 | 1 | 40.92% |
| PXD260116P00160000 | 2024-04-02 9:44AM EDT | 160.00 | 5.95 | 0.05 | 10.00 | 0.00 | - | 2 | 5 | 41.43% |
| PXD260116P00165000 | 2024-02-07 12:51PM EDT | 165.00 | 8.50 | 1.00 | 11.00 | 0.00 | - | 1 | 2 | 41.03% |
| PXD260116P00170000 | 2023-12-01 3:35PM EDT | 170.00 | 10.00 | 6.00 | 16.00 | 0.00 | - | 1 | 2 | 45.72% |
| PXD260116P00175000 | 2024-02-05 11:24AM EDT | 175.00 | 11.00 | 3.00 | 10.90 | 0.00 | - | 1 | 38 | 37.28% |
| PXD260116P00180000 | 2024-03-13 12:38PM EDT | 180.00 | 7.60 | 0.10 | 9.90 | 0.00 | - | 1 | 7 | 34.24% |
| PXD260116P00185000 | 2024-01-22 11:31AM EDT | 185.00 | 19.00 | 7.20 | 16.80 | 0.00 | - | 20 | 40 | 40.83% |
| PXD260116P00190000 | 2024-04-05 11:16AM EDT | 190.00 | 8.00 | 1.00 | 11.00 | 0.00 | - | 1 | 11 | 32.32% |
| PXD260116P00195000 | 2023-11-14 3:58PM EDT | 195.00 | 16.65 | 13.00 | 23.00 | 0.00 | - | 1 | 12 | 43.58% |
| PXD260116P00200000 | 2024-04-24 10:05AM EDT | 200.00 | 7.00 | 5.10 | 13.00 | 0.00 | - | 1 | 113 | 31.31% |
| PXD260116P00205000 | 2023-11-06 11:12AM EDT | 205.00 | 18.00 | 18.10 | 27.90 | 0.00 | - | 1 | 2 | 44.36% |
| PXD260116P00210000 | 2024-04-02 12:53PM EDT | 210.00 | 7.85 | 5.10 | 14.80 | 0.00 | - | 100 | 308 | 29.88% |
| PXD260116P00215000 | 2024-03-04 11:35AM EDT | 215.00 | 18.67 | 6.00 | 16.00 | 0.00 | - | 2 | 3 | 29.39% |
| PXD260116P00220000 | 2024-03-07 11:13AM EDT | 220.00 | 18.10 | 9.40 | 17.00 | 0.00 | - | 100 | 111 | 28.65% |
| PXD260116P00225000 | 2024-04-01 10:26AM EDT | 225.00 | 14.50 | 9.70 | 18.00 | 0.00 | - | 1 | 10 | 27.87% |
| PXD260116P00230000 | 2024-04-12 12:54PM EDT | 230.00 | 13.50 | 10.80 | 19.80 | 0.00 | - | 1 | 304 | 27.74% |
| PXD260116P00235000 | 2024-04-11 2:01PM EDT | 235.00 | 14.76 | 13.10 | 21.00 | 0.00 | - | 2 | 2 | 27.01% |
| PXD260116P00240000 | 2024-04-10 3:52PM EDT | 240.00 | 15.50 | 13.30 | 21.80 | 0.00 | - | 100 | 212 | 25.92% |
| PXD260116P00245000 | 2023-10-17 11:22AM EDT | 245.00 | 29.60 | 34.00 | 43.00 | 0.00 | - | - | 10 | 40.73% |
| PXD260116P00250000 | 2024-03-07 4:37PM EDT | 250.00 | 32.00 | 17.20 | 26.00 | 0.00 | - | 2 | 5 | 25.63% |
| PXD260116P00255000 | 2024-01-23 4:16PM EDT | 255.00 | 48.70 | 35.10 | 45.00 | 0.00 | - | 4 | 4 | 38.06% |
| PXD260116P00260000 | 2024-01-16 2:14PM EDT | 260.00 | 55.00 | 39.00 | 49.00 | 0.00 | - | 2 | 1 | 38.94% |
| PXD260116P00270000 | 2024-04-01 12:46PM EDT | 270.00 | 31.00 | 24.50 | 32.70 | 0.00 | - | 2 | 2 | 22.88% |
| PXD260116P00285000 | 2024-04-11 2:42PM EDT | 285.00 | 34.78 | 32.00 | 42.00 | 0.00 | - | 2 | 8 | 23.09% |
| PXD260116P00290000 | 2023-10-11 11:31AM EDT | 290.00 | 57.50 | 61.00 | 71.00 | 0.00 | - | 1 | 1 | 41.44% |
| PXD260116P00340000 | 2024-04-12 9:52AM EDT | 340.00 | 68.00 | 69.10 | 78.00 | 0.00 | - | 1 | 4 | 18.93% |
© 2024 Yahoo. All rights reserved.