Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201C00220000 | 2023-11-28 1:41PM EST | 220.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 26 | 1 | 0.00% |
| PXD231201C00225000 | 2023-11-28 1:45PM EST | 225.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PXD231201C00227500 | 2023-11-28 1:45PM EST | 227.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
| PXD231201C00230000 | 2023-11-28 3:49PM EST | 230.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| PXD231201C00232500 | 2023-11-28 1:45PM EST | 232.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| PXD231201C00235000 | 2023-11-28 3:56PM EST | 235.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 0.00% |
| PXD231201C00237500 | 2023-11-28 3:53PM EST | 237.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 119 | 254 | 1.56% |
| PXD231201C00240000 | 2023-11-28 3:53PM EST | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 162 | 292 | 6.25% |
| PXD231201C00242500 | 2023-11-28 1:46PM EST | 242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 190 | 6.25% |
| PXD231201C00245000 | 2023-11-28 3:46PM EST | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 773 | 522 | 12.50% |
| PXD231201C00247500 | 2023-11-28 3:44PM EST | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 150 | 12.50% |
| PXD231201C00250000 | 2023-11-28 3:56PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PXD231201C00252500 | 2023-11-17 1:30PM EST | 252.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PXD231201C00255000 | 2023-11-28 12:38PM EST | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 140 | 25.00% |
| PXD231201C00260000 | 2023-11-28 2:14PM EST | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,800 | 2,001 | 25.00% |
| PXD231201C00265000 | 2023-11-14 12:11PM EST | 265.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PXD231201C00290000 | 2023-11-02 12:25PM EST | 290.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD231201C00295000 | 2023-10-24 9:37AM EST | 295.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 191.31% |
| PXD231201C00300000 | 2023-11-02 2:52PM EST | 300.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PXD231201C00305000 | 2023-10-24 9:56AM EST | 305.00 | 2.31 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 211.08% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201P00200000 | 2023-11-17 3:40PM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PXD231201P00202500 | 2023-11-21 11:54AM EST | 202.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PXD231201P00205000 | 2023-11-14 3:59PM EST | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD231201P00210000 | 2023-11-22 1:47PM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| PXD231201P00212500 | 2023-11-22 12:38PM EST | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PXD231201P00215000 | 2023-11-24 12:59PM EST | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| PXD231201P00217500 | 2023-11-27 12:38PM EST | 217.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 25.00% |
| PXD231201P00220000 | 2023-11-27 3:27PM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 162 | 12.50% |
| PXD231201P00222500 | 2023-11-28 10:35AM EST | 222.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| PXD231201P00225000 | 2023-11-28 2:34PM EST | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 12.50% |
| PXD231201P00227500 | 2023-11-28 3:41PM EST | 227.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 12.50% |
| PXD231201P00230000 | 2023-11-28 3:59PM EST | 230.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 130 | 6.25% |
| PXD231201P00232500 | 2023-11-28 12:26PM EST | 232.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 3.13% |
| PXD231201P00235000 | 2023-11-28 3:46PM EST | 235.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 1.56% |
| PXD231201P00237500 | 2023-11-28 12:55PM EST | 237.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PXD231201P00240000 | 2023-11-28 3:46PM EST | 240.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| PXD231201P00245000 | 2023-11-28 2:00PM EST | 245.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 500 | 510 | 0.00% |
| PXD231201P00250000 | 2023-10-26 11:14AM EST | 250.00 | 13.40 | 14.60 | 16.30 | 0.00 | - | 13 | 0 | 70.24% |
© 2023 Yahoo. All rights reserved.