Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209C00210000 | 2022-12-02 2:53PM EST | 210.00 | 30.00 | 28.70 | 31.60 | -5.33 | -15.09% | 11 | 1 | 66.94% |
| PXD221209C00220000 | 2022-10-28 9:56AM EST | 220.00 | 45.40 | 33.10 | 35.60 | 0.00 | - | 4 | 1 | 184.79% |
| PXD221209C00230000 | 2022-11-23 3:59PM EST | 230.00 | 24.50 | 10.80 | 11.40 | 0.00 | - | 4 | 0 | 42.04% |
| PXD221209C00237500 | 2022-12-02 2:34PM EST | 237.50 | 5.58 | 5.50 | 6.10 | -0.51 | -8.37% | 15 | 34 | 38.62% |
| PXD221209C00240000 | 2022-12-02 3:41PM EST | 240.00 | 4.60 | 4.10 | 4.70 | -0.10 | -2.13% | 194 | 203 | 37.67% |
| PXD221209C00242500 | 2022-12-02 3:59PM EST | 242.50 | 3.30 | 3.00 | 3.30 | -0.20 | -5.71% | 47 | 21 | 35.18% |
| PXD221209C00245000 | 2022-12-02 3:54PM EST | 245.00 | 2.20 | 2.10 | 2.30 | -0.20 | -8.33% | 212 | 77 | 34.08% |
| PXD221209C00247500 | 2022-12-02 3:59PM EST | 247.50 | 1.56 | 1.50 | 1.85 | -0.39 | -20.00% | 90 | 49 | 36.16% |
| PXD221209C00250000 | 2022-12-02 3:59PM EST | 250.00 | 1.15 | 1.00 | 1.30 | -0.08 | -6.50% | 492 | 244 | 36.02% |
| PXD221209C00252500 | 2022-12-02 3:58PM EST | 252.50 | 0.75 | 0.65 | 0.90 | -0.20 | -21.05% | 27 | 48 | 36.06% |
| PXD221209C00255000 | 2022-12-02 3:55PM EST | 255.00 | 0.47 | 0.40 | 0.60 | -0.07 | -12.96% | 30 | 179 | 35.94% |
| PXD221209C00257500 | 2022-12-02 3:58PM EST | 257.50 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 16 | 47 | 36.08% |
| PXD221209C00260000 | 2022-12-02 3:51PM EST | 260.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 14 | 73 | 37.26% |
| PXD221209C00262500 | 2022-12-02 11:11AM EST | 262.50 | 0.30 | 0.00 | 0.45 | +0.05 | +20.00% | 12 | 112 | 44.29% |
| PXD221209C00265000 | 2022-12-02 2:10PM EST | 265.00 | 0.11 | 0.05 | 0.30 | -0.10 | -47.62% | 15 | 311 | 43.85% |
| PXD221209C00267500 | 2022-11-28 1:40PM EST | 267.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | 10 | 1 | 57.52% |
| PXD221209C00270000 | 2022-11-29 11:32AM EST | 270.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 61.04% |
| PXD221209C00275000 | 2022-11-30 11:54AM EST | 275.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 118 | 67.92% |
| PXD221209C00280000 | 2022-11-22 10:50AM EST | 280.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 74.49% |
| PXD221209C00285000 | 2022-12-01 3:32PM EST | 285.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 52.34% |
| PXD221209C00290000 | 2022-11-03 1:57PM EST | 290.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 86.96% |
| PXD221209C00300000 | 2022-11-01 11:39AM EST | 300.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 129.74% |
| PXD221209C00310000 | 2022-11-09 3:11PM EST | 310.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 109.57% |
| PXD221209C00340000 | 2022-11-02 9:52AM EST | 340.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 177.34% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209P00140000 | 2022-11-30 1:50PM EST | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 13 | 390 | 154.30% |
| PXD221209P00150000 | 2022-11-21 11:46AM EST | 150.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 10 | 15 | 192.29% |
| PXD221209P00155000 | 2022-11-28 9:44AM EST | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 113.28% |
| PXD221209P00160000 | 2022-11-28 9:48AM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 645 | 648 | 113.28% |
| PXD221209P00180000 | 2022-11-07 10:39AM EST | 180.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | - | 0 | 125.20% |
| PXD221209P00185000 | 2022-11-07 10:41AM EST | 185.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 85 | 8 | 104.30% |
| PXD221209P00190000 | 2022-11-10 10:04AM EST | 190.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 105.37% |
| PXD221209P00195000 | 2022-12-02 3:00PM EST | 195.00 | 0.05 | 0.00 | 0.50 | -0.70 | -93.33% | 13 | 10 | 77.54% |
| PXD221209P00200000 | 2022-12-02 3:02PM EST | 200.00 | 0.05 | 0.05 | 0.60 | -0.05 | -50.00% | 5 | 35 | 72.71% |
| PXD221209P00205000 | 2022-11-29 3:25PM EST | 205.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 23 | 66.94% |
| PXD221209P00210000 | 2022-12-02 11:41AM EST | 210.00 | 0.15 | 0.05 | 0.60 | -0.27 | -64.29% | 5 | 56 | 55.96% |
| PXD221209P00215000 | 2022-12-01 3:45PM EST | 215.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 52.34% |
| PXD221209P00220000 | 2022-12-02 3:59PM EST | 220.00 | 0.36 | 0.30 | 0.40 | -0.39 | -52.00% | 18 | 78 | 41.21% |
| PXD221209P00225000 | 2022-12-02 3:47PM EST | 225.00 | 0.74 | 0.55 | 0.80 | -0.59 | -44.36% | 46 | 67 | 39.31% |
| PXD221209P00227500 | 2022-12-02 3:40PM EST | 227.50 | 1.00 | 0.85 | 1.10 | -0.20 | -16.67% | 22 | 25 | 38.21% |
| PXD221209P00230000 | 2022-12-02 3:55PM EST | 230.00 | 1.15 | 1.25 | 1.55 | -0.88 | -43.35% | 34 | 57 | 37.62% |
| PXD221209P00232500 | 2022-12-02 3:20PM EST | 232.50 | 1.80 | 1.75 | 2.05 | -0.98 | -35.25% | 13 | 13 | 36.23% |
| PXD221209P00235000 | 2022-12-02 3:41PM EST | 235.00 | 2.60 | 2.40 | 2.85 | -1.09 | -29.54% | 67 | 89 | 36.11% |
| PXD221209P00237500 | 2022-12-02 3:23PM EST | 237.50 | 3.50 | 3.30 | 3.80 | -0.80 | -18.60% | 36 | 41 | 35.63% |
| PXD221209P00240000 | 2022-12-02 3:56PM EST | 240.00 | 4.50 | 4.40 | 4.90 | -0.90 | -16.67% | 114 | 58 | 34.73% |
| PXD221209P00242500 | 2022-12-02 1:45PM EST | 242.50 | 5.90 | 5.80 | 6.30 | -4.30 | -42.16% | 11 | 5 | 34.49% |
| PXD221209P00245000 | 2022-12-02 1:58PM EST | 245.00 | 7.97 | 7.30 | 8.00 | -1.61 | -16.81% | 9 | 44 | 35.01% |
| PXD221209P00247500 | 2022-12-02 1:46PM EST | 247.50 | 9.60 | 9.20 | 9.90 | +0.40 | +4.35% | 2 | 21 | 35.78% |
| PXD221209P00250000 | 2022-12-02 12:09PM EST | 250.00 | 9.24 | 10.60 | 12.30 | -3.41 | -26.96% | 2 | 49 | 40.28% |
| PXD221209P00252500 | 2022-11-29 10:25AM EST | 252.50 | 12.08 | 12.70 | 14.20 | 0.00 | - | 1 | 5 | 38.67% |
| PXD221209P00255000 | 2022-12-02 3:20PM EST | 255.00 | 15.15 | 14.70 | 17.40 | +4.75 | +45.67% | 1 | 12 | 51.39% |
| PXD221209P00260000 | 2022-11-21 9:40AM EST | 260.00 | 20.70 | 19.30 | 21.60 | 0.00 | - | 2 | 8 | 50.37% |
| PXD221209P00290000 | 2022-11-04 9:47AM EST | 290.00 | 37.30 | 49.20 | 52.40 | 0.00 | - | 2 | 0 | 69.04% |
| PXD221209P00315000 | 2022-10-31 9:23AM EST | 315.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
