New Zealand markets close in 1 hour 35 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.42+2.20 (+1.14%)
At close: 04:00PM EDT
195.99 +1.57 (+0.81%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331C001500002023-03-14 2:03PM EDT150.0047.0043.4046.200.00--5139.65%
PXD230331C001750002023-03-16 10:06AM EDT175.0010.2019.0021.200.00--977.34%
PXD230331C001800002023-03-24 1:38PM EDT180.0013.3014.2015.000.00-81358.79%
PXD230331C001825002023-03-27 11:10AM EDT182.509.3011.4012.60+1.10+13.41%153353.42%
PXD230331C001850002023-03-27 2:48PM EDT185.0011.089.6010.90-0.22-1.95%112860.43%
PXD230331C001875002023-03-27 2:47PM EDT187.509.187.308.30+1.93+26.62%41048.93%
PXD230331C001900002023-03-27 2:08PM EDT190.006.305.506.10+1.00+18.87%1614342.97%
PXD230331C001925002023-03-27 2:47PM EDT192.504.943.904.60+1.35+37.60%1447644.04%
PXD230331C001950002023-03-27 3:49PM EDT195.003.252.553.60+0.70+27.45%18412647.75%
PXD230331C001975002023-03-27 2:32PM EDT197.502.301.452.45+0.55+31.43%1397246.34%
PXD230331C002000002023-03-27 3:57PM EDT200.001.000.701.05+0.05+5.26%14439837.23%
PXD230331C002025002023-03-27 3:54PM EDT202.500.450.300.60-0.23-33.82%877837.40%
PXD230331C002050002023-03-27 2:56PM EDT205.000.280.200.25-0.02-6.67%598035.25%
PXD230331C002075002023-03-27 10:53AM EDT207.500.050.000.15-0.79-94.05%12637.01%
PXD230331C002100002023-03-27 2:48PM EDT210.000.090.050.10-0.01-10.00%8612939.45%
PXD230331C002125002023-03-15 2:00PM EDT212.500.350.001.800.00--972.12%
PXD230331C002150002023-03-27 3:38PM EDT215.000.090.000.15-0.21-70.00%85052.54%
PXD230331C002200002023-03-22 1:29PM EDT220.000.350.000.200.00-187958.20%
PXD230331C002250002023-03-22 1:56PM EDT225.000.230.000.100.00-25360.94%
PXD230331C002300002023-03-10 4:35PM EDT230.000.910.000.350.00-22082.23%
PXD230331C002350002023-03-20 10:00AM EDT235.000.050.000.050.00-11470.31%
PXD230331C002400002023-03-01 11:52AM EDT240.002.000.000.050.00-1877.34%
PXD230331C002450002023-03-22 3:05PM EDT245.002.100.004.800.00-115185.16%
PXD230331C002500002023-03-20 2:11PM EDT250.000.050.004.800.00-232196.00%
PXD230331C002550002023-02-13 4:45PM EDT255.002.550.002.400.00-12173.54%
PXD230331C002600002023-02-14 12:20PM EDT260.001.350.004.800.00--10216.55%
PXD230331C002650002023-03-02 3:46PM EDT265.000.110.004.800.00-11226.32%
PXD230331C002700002023-03-02 1:39PM EDT270.000.050.004.800.00--1235.79%
PXD230331C002750002023-02-22 2:05PM EDT275.000.580.000.050.00-11120.31%
PXD230331C002850002023-02-23 10:46AM EDT285.000.730.004.800.00--1262.55%
PXD230331C002900002023-02-17 12:53PM EDT290.000.400.004.800.00-23270.95%
PXD230331C003000002023-02-22 3:44PM EDT300.000.300.004.800.00-143287.11%
PXD230331C003050002023-02-22 3:42PM EDT305.000.300.000.000.00-201250.00%
PXD230331C003150002023-03-27 2:44PM EDT315.000.010.000.15-0.59-98.33%3071179.69%
PXD230331C003200002023-02-17 1:48PM EDT320.000.100.000.400.00-1897207.42%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331P001450002023-03-21 2:40PM EDT145.000.050.004.800.00-12236.67%
PXD230331P001460002023-03-21 2:40PM EDT146.000.250.004.800.00--1232.47%
PXD230331P001500002023-03-24 9:52AM EDT150.000.050.004.800.00-212215.97%
PXD230331P001550002023-02-14 12:35PM EDT155.000.500.001.500.00--1143.55%
PXD230331P001600002023-03-24 10:39AM EDT160.000.100.000.100.00-1280.08%
PXD230331P001625002023-03-24 3:47PM EDT162.500.050.000.400.00-9991.41%
PXD230331P001650002023-03-21 10:41AM EDT165.000.200.000.400.00-1384.77%
PXD230331P001700002023-03-27 11:14AM EDT170.000.200.000.15+0.05+33.33%5660.94%
PXD230331P001725002023-03-24 3:15PM EDT172.500.240.000.200.00-2257.81%
PXD230331P001750002023-03-27 3:50PM EDT175.000.080.050.30-0.22-73.33%91057.23%
PXD230331P001775002023-03-27 11:49AM EDT177.500.100.000.50-0.30-75.00%11754.59%
PXD230331P001800002023-03-27 3:58PM EDT180.000.230.050.35-0.75-76.53%324851.66%
PXD230331P001825002023-03-27 3:50PM EDT182.500.250.150.35-0.93-78.81%171744.43%
PXD230331P001850002023-03-27 2:33PM EDT185.000.400.400.60-0.95-70.37%288943.41%
PXD230331P001875002023-03-27 2:38PM EDT187.500.600.701.15-1.40-70.00%242445.17%
PXD230331P001900002023-03-27 3:58PM EDT190.001.231.201.50-1.62-56.84%4510240.38%
PXD230331P001925002023-03-27 3:52PM EDT192.501.201.902.50-2.28-65.52%52041.75%
PXD230331P001950002023-03-27 2:37PM EDT195.002.722.953.70-1.88-40.87%35741.85%
PXD230331P001975002023-03-24 12:08PM EDT197.508.124.305.200.00-4642.07%
PXD230331P002000002023-03-27 3:53PM EDT200.005.706.106.70-3.53-38.24%75038.33%
PXD230331P002025002023-03-21 10:33AM EDT202.5011.908.009.000.00--243.56%
PXD230331P002050002023-03-27 2:37PM EDT205.009.5710.6011.50-3.13-24.65%41951.37%
PXD230331P002100002023-03-27 12:13PM EDT210.0016.6013.4016.40-12.10-42.16%1963.57%
PXD230331P002125002023-03-16 11:44AM EDT212.5029.7216.8019.400.00--081.25%
PXD230331P002150002023-03-15 9:40AM EDT215.0026.1018.5021.300.00-41673.93%
PXD230331P002200002023-03-27 11:42AM EDT220.0028.2023.7026.50-4.41-13.52%2991.50%
PXD230331P002250002023-02-24 4:18PM EDT225.0031.2030.0035.700.00-15134.33%
PXD230331P002300002023-03-20 1:13PM EDT230.0042.6132.9036.400.00-11111.28%