Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EST. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD260116C00125000 | 2023-11-13 9:30AM EST | 125.00 | 109.15 | 104.00 | 112.00 | 0.00 | - | - | 0 | 37.35% |
| PXD260116C00130000 | 2023-11-13 9:30AM EST | 130.00 | 104.55 | 99.00 | 107.60 | 0.00 | - | - | 0 | 36.57% |
| PXD260116C00165000 | 2023-09-11 8:30AM EST | 165.00 | 86.20 | 81.40 | 86.90 | 0.00 | - | - | 1 | 41.41% |
| PXD260116C00180000 | 2023-10-20 10:29AM EST | 180.00 | 84.95 | 65.10 | 74.40 | 0.00 | - | 20 | 16 | 37.63% |
| PXD260116C00185000 | 2023-11-01 1:43PM EST | 185.00 | 70.00 | 59.30 | 65.90 | 0.00 | - | 1 | 0 | 32.25% |
| PXD260116C00190000 | 2023-11-20 2:54PM EST | 190.00 | 64.12 | 54.70 | 63.30 | 0.00 | - | 1 | 5 | 32.54% |
| PXD260116C00195000 | 2023-10-13 1:24PM EST | 195.00 | 70.25 | 53.00 | 63.00 | 0.00 | - | - | 2 | 34.75% |
| PXD260116C00200000 | 2023-10-17 9:10AM EST | 200.00 | 69.04 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PXD260116C00205000 | 2023-10-30 1:13PM EST | 205.00 | 57.40 | 44.00 | 53.00 | 0.00 | - | 1 | 4 | 30.67% |
| PXD260116C00210000 | 2023-10-12 11:49AM EST | 210.00 | 55.83 | 44.00 | 54.00 | 0.00 | - | 1 | 9 | 33.56% |
| PXD260116C00215000 | 2023-10-12 8:32AM EST | 215.00 | 51.00 | 42.00 | 51.00 | 0.00 | - | - | 1 | 33.05% |
| PXD260116C00220000 | 2023-10-20 10:29AM EST | 220.00 | 59.85 | 41.00 | 50.50 | 0.00 | - | 20 | 16 | 34.45% |
| PXD260116C00230000 | 2023-10-20 9:59AM EST | 230.00 | 54.90 | 36.00 | 43.90 | 0.00 | - | 1 | 14 | 32.62% |
| PXD260116C00240000 | 2023-10-24 12:58PM EST | 240.00 | 44.84 | 29.50 | 38.30 | 0.00 | - | 1 | 17 | 31.36% |
| PXD260116C00245000 | 2023-11-13 11:38AM EST | 245.00 | 32.79 | 26.10 | 34.20 | 0.00 | - | 2 | 4 | 29.67% |
| PXD260116C00250000 | 2023-11-28 11:48AM EST | 250.00 | 29.00 | 24.20 | 32.80 | 0.00 | - | 1 | 40 | 29.95% |
| PXD260116C00255000 | 2023-12-01 1:17PM EST | 255.00 | 26.00 | 22.00 | 30.70 | 0.00 | - | 1 | 9 | 29.64% |
| PXD260116C00260000 | 2023-11-24 10:21AM EST | 260.00 | 27.35 | 23.00 | 28.90 | 0.00 | - | 2 | 146 | 29.50% |
| PXD260116C00265000 | 2023-10-16 10:44AM EST | 265.00 | 34.33 | 20.00 | 30.00 | 0.00 | - | 2 | 6 | 31.46% |
| PXD260116C00270000 | 2023-10-19 3:19PM EST | 270.00 | 35.15 | 19.00 | 29.00 | 0.00 | - | 1 | 33 | 31.80% |
| PXD260116C00280000 | 2023-11-30 11:31AM EST | 280.00 | 17.60 | 14.00 | 22.80 | 0.00 | - | 1 | 130 | 29.15% |
| PXD260116C00290000 | 2023-11-30 11:00AM EST | 290.00 | 15.00 | 15.00 | 20.90 | 0.00 | - | 1 | 67 | 29.55% |
| PXD260116C00300000 | 2023-10-26 12:06PM EST | 300.00 | 19.91 | 10.00 | 20.00 | 0.00 | - | 10 | 0 | 30.57% |
| PXD260116C00310000 | 2023-11-07 1:11PM EST | 310.00 | 14.00 | 7.10 | 16.00 | 0.00 | - | 1 | 34 | 28.90% |
| PXD260116C00320000 | 2023-11-16 3:57PM EST | 320.00 | 11.00 | 6.10 | 12.00 | 0.00 | - | 15 | 58 | 26.88% |
| PXD260116C00360000 | 2023-10-17 10:29AM EST | 360.00 | 10.00 | 0.50 | 10.00 | 0.00 | - | 1 | 1 | 29.91% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD260116P00120000 | 2023-10-20 10:33AM EST | 120.00 | 6.13 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 47.13% |
| PXD260116P00135000 | 2023-11-28 12:59PM EST | 135.00 | 2.50 | 0.00 | 5.10 | -1.20 | -32.43% | 2 | 11 | 32.22% |
| PXD260116P00150000 | 2023-11-13 12:04PM EST | 150.00 | 6.40 | 2.45 | 10.50 | 0.00 | - | 10 | 27 | 35.31% |
| PXD260116P00160000 | 2023-10-20 10:33AM EST | 160.00 | 8.40 | 3.00 | 13.00 | 0.00 | - | 1 | 4 | 34.69% |
| PXD260116P00165000 | 2023-10-24 9:48AM EST | 165.00 | 8.50 | 4.50 | 14.00 | 0.00 | - | 1 | 1 | 33.96% |
| PXD260116P00170000 | 2023-12-01 2:35PM EST | 170.00 | 10.00 | 6.00 | 15.00 | 0.00 | - | 1 | 2 | 33.18% |
| PXD260116P00175000 | 2023-10-18 2:34PM EST | 175.00 | 9.00 | 6.00 | 16.00 | 0.00 | - | - | 28 | 32.36% |
| PXD260116P00180000 | 2023-10-20 2:35PM EST | 180.00 | 10.80 | 7.00 | 17.00 | 0.00 | - | 1 | 8 | 31.49% |
| PXD260116P00185000 | 2023-11-30 2:19PM EST | 185.00 | 13.83 | 9.50 | 19.00 | 0.00 | - | 1 | 40 | 31.55% |
| PXD260116P00190000 | 2023-10-31 9:30AM EST | 190.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| PXD260116P00195000 | 2023-11-14 2:58PM EST | 195.00 | 16.65 | 13.00 | 22.00 | 0.00 | - | 1 | 12 | 30.46% |
| PXD260116P00200000 | 2023-11-14 11:35AM EST | 200.00 | 18.80 | 14.10 | 21.70 | 0.00 | - | 1 | 23 | 28.27% |
| PXD260116P00205000 | 2023-11-06 10:12AM EST | 205.00 | 18.00 | 16.00 | 25.00 | 0.00 | - | 1 | 2 | 29.13% |
| PXD260116P00210000 | 2023-10-13 2:13PM EST | 210.00 | 17.02 | 18.00 | 27.90 | 0.00 | - | 1 | 5 | 29.53% |
| PXD260116P00215000 | 2023-10-13 2:13PM EST | 215.00 | 18.52 | 20.00 | 29.90 | 0.00 | - | - | 1 | 29.10% |
| PXD260116P00220000 | 2023-11-14 10:20AM EST | 220.00 | 25.92 | 21.00 | 31.00 | 0.00 | - | 10 | 7 | 27.90% |
| PXD260116P00225000 | 2023-11-07 12:48PM EST | 225.00 | 26.89 | 23.30 | 33.00 | 0.00 | - | - | 1 | 27.34% |
| PXD260116P00230000 | 2023-11-02 9:30AM EST | 230.00 | 27.73 | 25.00 | 35.00 | 0.00 | - | 2 | 295 | 26.72% |
| PXD260116P00240000 | 2023-09-25 9:03AM EST | 240.00 | 42.70 | 27.40 | 35.40 | 0.00 | - | 4 | 12 | 22.59% |
| PXD260116P00245000 | 2023-10-17 10:22AM EST | 245.00 | 29.60 | 34.00 | 43.00 | 0.00 | - | - | 10 | 25.94% |
| PXD260116P00250000 | 2023-11-24 11:06AM EST | 250.00 | 37.00 | 36.30 | 44.90 | 0.00 | - | 1 | 6 | 24.95% |
| PXD260116P00260000 | 2023-10-11 10:36AM EST | 260.00 | 40.50 | 42.00 | 51.30 | 0.00 | - | 1 | 1 | 24.70% |
| PXD260116P00270000 | 2023-11-30 9:55AM EST | 270.00 | 48.50 | 48.00 | 57.00 | 0.00 | - | 3 | 4 | 23.61% |
| PXD260116P00285000 | 2023-11-16 3:00PM EST | 285.00 | 60.00 | 57.00 | 67.00 | 0.00 | - | - | 6 | 22.47% |
| PXD260116P00290000 | 2023-10-11 10:31AM EST | 290.00 | 57.50 | 61.00 | 71.00 | 0.00 | - | 1 | 1 | 22.49% |
© 2023 Yahoo. All rights reserved.