Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331C00150000 | 2023-03-14 2:03PM EDT | 150.00 | 47.00 | 43.40 | 46.20 | 0.00 | - | - | 5 | 139.65% |
| PXD230331C00175000 | 2023-03-16 10:06AM EDT | 175.00 | 10.20 | 19.00 | 21.20 | 0.00 | - | - | 9 | 77.34% |
| PXD230331C00180000 | 2023-03-24 1:38PM EDT | 180.00 | 13.30 | 14.20 | 15.00 | 0.00 | - | 8 | 13 | 58.79% |
| PXD230331C00182500 | 2023-03-27 11:10AM EDT | 182.50 | 9.30 | 11.40 | 12.60 | +1.10 | +13.41% | 15 | 33 | 53.42% |
| PXD230331C00185000 | 2023-03-27 2:48PM EDT | 185.00 | 11.08 | 9.60 | 10.90 | -0.22 | -1.95% | 11 | 28 | 60.43% |
| PXD230331C00187500 | 2023-03-27 2:47PM EDT | 187.50 | 9.18 | 7.30 | 8.30 | +1.93 | +26.62% | 4 | 10 | 48.93% |
| PXD230331C00190000 | 2023-03-27 2:08PM EDT | 190.00 | 6.30 | 5.50 | 6.10 | +1.00 | +18.87% | 16 | 143 | 42.97% |
| PXD230331C00192500 | 2023-03-27 2:47PM EDT | 192.50 | 4.94 | 3.90 | 4.60 | +1.35 | +37.60% | 144 | 76 | 44.04% |
| PXD230331C00195000 | 2023-03-27 3:49PM EDT | 195.00 | 3.25 | 2.55 | 3.60 | +0.70 | +27.45% | 184 | 126 | 47.75% |
| PXD230331C00197500 | 2023-03-27 2:32PM EDT | 197.50 | 2.30 | 1.45 | 2.45 | +0.55 | +31.43% | 139 | 72 | 46.34% |
| PXD230331C00200000 | 2023-03-27 3:57PM EDT | 200.00 | 1.00 | 0.70 | 1.05 | +0.05 | +5.26% | 144 | 398 | 37.23% |
| PXD230331C00202500 | 2023-03-27 3:54PM EDT | 202.50 | 0.45 | 0.30 | 0.60 | -0.23 | -33.82% | 87 | 78 | 37.40% |
| PXD230331C00205000 | 2023-03-27 2:56PM EDT | 205.00 | 0.28 | 0.20 | 0.25 | -0.02 | -6.67% | 59 | 80 | 35.25% |
| PXD230331C00207500 | 2023-03-27 10:53AM EDT | 207.50 | 0.05 | 0.00 | 0.15 | -0.79 | -94.05% | 1 | 26 | 37.01% |
| PXD230331C00210000 | 2023-03-27 2:48PM EDT | 210.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 86 | 129 | 39.45% |
| PXD230331C00212500 | 2023-03-15 2:00PM EDT | 212.50 | 0.35 | 0.00 | 1.80 | 0.00 | - | - | 9 | 72.12% |
| PXD230331C00215000 | 2023-03-27 3:38PM EDT | 215.00 | 0.09 | 0.00 | 0.15 | -0.21 | -70.00% | 8 | 50 | 52.54% |
| PXD230331C00220000 | 2023-03-22 1:29PM EDT | 220.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 18 | 79 | 58.20% |
| PXD230331C00225000 | 2023-03-22 1:56PM EDT | 225.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 60.94% |
| PXD230331C00230000 | 2023-03-10 4:35PM EDT | 230.00 | 0.91 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 82.23% |
| PXD230331C00235000 | 2023-03-20 10:00AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 70.31% |
| PXD230331C00240000 | 2023-03-01 11:52AM EDT | 240.00 | 2.00 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 77.34% |
| PXD230331C00245000 | 2023-03-22 3:05PM EDT | 245.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 185.16% |
| PXD230331C00250000 | 2023-03-20 2:11PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 196.00% |
| PXD230331C00255000 | 2023-02-13 4:45PM EDT | 255.00 | 2.55 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 173.54% |
| PXD230331C00260000 | 2023-02-14 12:20PM EDT | 260.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 10 | 216.55% |
| PXD230331C00265000 | 2023-03-02 3:46PM EDT | 265.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 226.32% |
| PXD230331C00270000 | 2023-03-02 1:39PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 235.79% |
| PXD230331C00275000 | 2023-02-22 2:05PM EDT | 275.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 120.31% |
| PXD230331C00285000 | 2023-02-23 10:46AM EDT | 285.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 1 | 262.55% |
| PXD230331C00290000 | 2023-02-17 12:53PM EDT | 290.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 270.95% |
| PXD230331C00300000 | 2023-02-22 3:44PM EDT | 300.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 14 | 3 | 287.11% |
| PXD230331C00305000 | 2023-02-22 3:42PM EDT | 305.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 50.00% |
| PXD230331C00315000 | 2023-03-27 2:44PM EDT | 315.00 | 0.01 | 0.00 | 0.15 | -0.59 | -98.33% | 30 | 71 | 179.69% |
| PXD230331C00320000 | 2023-02-17 1:48PM EDT | 320.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 18 | 97 | 207.42% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230331P00145000 | 2023-03-21 2:40PM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 236.67% |
| PXD230331P00146000 | 2023-03-21 2:40PM EDT | 146.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 232.47% |
| PXD230331P00150000 | 2023-03-24 9:52AM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 215.97% |
| PXD230331P00155000 | 2023-02-14 12:35PM EDT | 155.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 143.55% |
| PXD230331P00160000 | 2023-03-24 10:39AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 80.08% |
| PXD230331P00162500 | 2023-03-24 3:47PM EDT | 162.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 9 | 9 | 91.41% |
| PXD230331P00165000 | 2023-03-21 10:41AM EDT | 165.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 84.77% |
| PXD230331P00170000 | 2023-03-27 11:14AM EDT | 170.00 | 0.20 | 0.00 | 0.15 | +0.05 | +33.33% | 5 | 6 | 60.94% |
| PXD230331P00172500 | 2023-03-24 3:15PM EDT | 172.50 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 57.81% |
| PXD230331P00175000 | 2023-03-27 3:50PM EDT | 175.00 | 0.08 | 0.05 | 0.30 | -0.22 | -73.33% | 9 | 10 | 57.23% |
| PXD230331P00177500 | 2023-03-27 11:49AM EDT | 177.50 | 0.10 | 0.00 | 0.50 | -0.30 | -75.00% | 1 | 17 | 54.59% |
| PXD230331P00180000 | 2023-03-27 3:58PM EDT | 180.00 | 0.23 | 0.05 | 0.35 | -0.75 | -76.53% | 32 | 48 | 51.66% |
| PXD230331P00182500 | 2023-03-27 3:50PM EDT | 182.50 | 0.25 | 0.15 | 0.35 | -0.93 | -78.81% | 17 | 17 | 44.43% |
| PXD230331P00185000 | 2023-03-27 2:33PM EDT | 185.00 | 0.40 | 0.40 | 0.60 | -0.95 | -70.37% | 28 | 89 | 43.41% |
| PXD230331P00187500 | 2023-03-27 2:38PM EDT | 187.50 | 0.60 | 0.70 | 1.15 | -1.40 | -70.00% | 24 | 24 | 45.17% |
| PXD230331P00190000 | 2023-03-27 3:58PM EDT | 190.00 | 1.23 | 1.20 | 1.50 | -1.62 | -56.84% | 45 | 102 | 40.38% |
| PXD230331P00192500 | 2023-03-27 3:52PM EDT | 192.50 | 1.20 | 1.90 | 2.50 | -2.28 | -65.52% | 5 | 20 | 41.75% |
| PXD230331P00195000 | 2023-03-27 2:37PM EDT | 195.00 | 2.72 | 2.95 | 3.70 | -1.88 | -40.87% | 3 | 57 | 41.85% |
| PXD230331P00197500 | 2023-03-24 12:08PM EDT | 197.50 | 8.12 | 4.30 | 5.20 | 0.00 | - | 4 | 6 | 42.07% |
| PXD230331P00200000 | 2023-03-27 3:53PM EDT | 200.00 | 5.70 | 6.10 | 6.70 | -3.53 | -38.24% | 7 | 50 | 38.33% |
| PXD230331P00202500 | 2023-03-21 10:33AM EDT | 202.50 | 11.90 | 8.00 | 9.00 | 0.00 | - | - | 2 | 43.56% |
| PXD230331P00205000 | 2023-03-27 2:37PM EDT | 205.00 | 9.57 | 10.60 | 11.50 | -3.13 | -24.65% | 4 | 19 | 51.37% |
| PXD230331P00210000 | 2023-03-27 12:13PM EDT | 210.00 | 16.60 | 13.40 | 16.40 | -12.10 | -42.16% | 1 | 9 | 63.57% |
| PXD230331P00212500 | 2023-03-16 11:44AM EDT | 212.50 | 29.72 | 16.80 | 19.40 | 0.00 | - | - | 0 | 81.25% |
| PXD230331P00215000 | 2023-03-15 9:40AM EDT | 215.00 | 26.10 | 18.50 | 21.30 | 0.00 | - | 4 | 16 | 73.93% |
| PXD230331P00220000 | 2023-03-27 11:42AM EDT | 220.00 | 28.20 | 23.70 | 26.50 | -4.41 | -13.52% | 2 | 9 | 91.50% |
| PXD230331P00225000 | 2023-02-24 4:18PM EDT | 225.00 | 31.20 | 30.00 | 35.70 | 0.00 | - | 1 | 5 | 134.33% |
| PXD230331P00230000 | 2023-03-20 1:13PM EDT | 230.00 | 42.61 | 32.90 | 36.40 | 0.00 | - | 1 | 1 | 111.28% |
© 2023 Yahoo. All rights reserved.
