Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220128C00165000 | 2021-12-23 12:11PM EST | 165.00 | 16.10 | 39.60 | 44.50 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220128C00170000 | 2022-01-24 9:30AM EST | 170.00 | 31.25 | 41.50 | 46.40 | 0.00 | - | 1 | 1 | 200.00% |
| PXD220128C00175000 | 2022-01-24 10:28AM EST | 175.00 | 22.90 | 36.50 | 41.50 | 0.00 | - | 1 | 3 | 188.67% |
| PXD220128C00180000 | 2022-01-25 12:27PM EST | 180.00 | 31.40 | 31.50 | 36.00 | 0.00 | - | 3 | 49 | 301.27% |
| PXD220128C00185000 | 2022-01-12 1:49PM EST | 185.00 | 19.82 | 26.50 | 31.30 | 0.00 | - | 6 | 22 | 121.88% |
| PXD220128C00190000 | 2022-01-24 9:41AM EST | 190.00 | 13.30 | 21.60 | 26.40 | 0.00 | - | 1 | 22 | 120.51% |
| PXD220128C00195000 | 2022-01-27 2:14PM EST | 195.00 | 17.15 | 17.00 | 20.90 | +4.25 | +32.95% | 5 | 192 | 91.41% |
| PXD220128C00197500 | 2022-01-14 3:41PM EST | 197.50 | 19.10 | 14.20 | 19.00 | 0.00 | - | 1 | 1 | 96.00% |
| PXD220128C00200000 | 2022-01-27 10:12AM EST | 200.00 | 16.10 | 12.00 | 15.90 | -2.80 | -14.81% | 6 | 309 | 69.92% |
| PXD220128C00202500 | 2022-01-25 12:23PM EST | 202.50 | 9.00 | 9.50 | 13.90 | 0.00 | - | 51 | 45 | 77.54% |
| PXD220128C00205000 | 2022-01-26 11:45AM EST | 205.00 | 12.30 | 7.80 | 10.50 | 0.00 | - | 8 | 114 | 61.62% |
| PXD220128C00207500 | 2022-01-26 9:43AM EST | 207.50 | 10.00 | 5.20 | 7.50 | 0.00 | - | 2 | 31 | 77.98% |
| PXD220128C00210000 | 2022-01-27 11:38AM EST | 210.00 | 6.00 | 4.00 | 6.30 | -1.70 | -22.08% | 2 | 202 | 63.62% |
| PXD220128C00212500 | 2022-01-27 3:13PM EST | 212.50 | 1.91 | 2.55 | 5.70 | -5.39 | -73.84% | 127 | 116 | 76.56% |
| PXD220128C00215000 | 2022-01-27 3:46PM EST | 215.00 | 2.00 | 1.40 | 2.60 | -0.50 | -20.00% | 86 | 162 | 56.59% |
| PXD220128C00217500 | 2022-01-27 3:13PM EST | 217.50 | 0.50 | 0.50 | 1.80 | -1.25 | -71.43% | 11 | 29 | 57.13% |
| PXD220128C00220000 | 2022-01-27 3:02PM EST | 220.00 | 0.50 | 0.25 | 1.20 | -2.00 | -80.00% | 57 | 147 | 61.47% |
| PXD220128C00222500 | 2022-01-27 12:42PM EST | 222.50 | 0.45 | 0.00 | 1.55 | -0.05 | -10.00% | 50 | 29 | 77.73% |
| PXD220128C00225000 | 2022-01-27 11:27AM EST | 225.00 | 0.47 | 0.00 | 1.65 | -0.29 | -38.16% | 1 | 173 | 93.26% |
| PXD220128C00227500 | 2022-01-27 3:33PM EST | 227.50 | 0.06 | 0.05 | 0.50 | -0.44 | -88.00% | 21 | 36 | 79.39% |
| PXD220128C00230000 | 2022-01-26 1:27PM EST | 230.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 53 | 100.88% |
| PXD220128C00232500 | 2022-01-27 3:33PM EST | 232.50 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 20 | 18 | 100.20% |
| PXD220128C00235000 | 2022-01-20 12:22PM EST | 235.00 | 0.88 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 82.81% |
| PXD220128C00240000 | 2022-01-26 9:52AM EST | 240.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 75 | 112.31% |
| PXD220128C00255000 | 2021-12-20 3:04PM EST | 255.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 21 | 299.61% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220128P00130000 | 2022-01-19 12:30PM EST | 130.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 548 | 552 | 343.75% |
| PXD220128P00135000 | 2022-01-19 12:26PM EST | 135.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 31 | 342.19% |
| PXD220128P00150000 | 2022-01-06 10:20AM EST | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 532.91% |
| PXD220128P00155000 | 2022-01-24 9:30AM EST | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 269.53% |
| PXD220128P00160000 | 2022-01-24 9:30AM EST | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 209.38% |
| PXD220128P00165000 | 2022-01-25 1:11PM EST | 165.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 46 | 47 | 222.66% |
| PXD220128P00170000 | 2022-01-25 12:04PM EST | 170.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 230 | 431 | 320.12% |
| PXD220128P00175000 | 2022-01-25 10:01AM EST | 175.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 150.00% |
| PXD220128P00177500 | 2022-01-25 12:40PM EST | 177.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 329.88% |
| PXD220128P00180000 | 2022-01-26 3:45PM EST | 180.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 21 | 51 | 197.27% |
| PXD220128P00182500 | 2022-01-26 2:48PM EST | 182.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 294.53% |
| PXD220128P00185000 | 2022-01-27 1:43PM EST | 185.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 78 | 128.91% |
| PXD220128P00187500 | 2022-01-24 12:54PM EST | 187.50 | 2.45 | 0.00 | 4.80 | 0.00 | - | 27 | 13 | 259.38% |
| PXD220128P00190000 | 2022-01-24 10:30AM EST | 190.00 | 2.50 | 0.00 | 2.60 | 0.00 | - | 36 | 20 | 197.07% |
| PXD220128P00192500 | 2022-01-25 9:32AM EST | 192.50 | 1.50 | 0.00 | 2.65 | 0.00 | - | 1 | 23 | 182.42% |
| PXD220128P00195000 | 2022-01-26 2:03PM EST | 195.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 8 | 44 | 135.06% |
| PXD220128P00197500 | 2022-01-25 10:42AM EST | 197.50 | 2.45 | 0.00 | 1.10 | 0.00 | - | 3 | 14 | 115.63% |
| PXD220128P00200000 | 2022-01-26 9:49AM EST | 200.00 | 0.05 | 0.25 | 0.75 | 0.00 | - | 1 | 41 | 99.22% |
| PXD220128P00202500 | 2022-01-26 3:03PM EST | 202.50 | 0.65 | 0.10 | 0.70 | 0.00 | - | 10 | 28 | 80.27% |
| PXD220128P00205000 | 2022-01-26 3:03PM EST | 205.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | 3 | 12 | 72.27% |
| PXD220128P00207500 | 2022-01-27 10:32AM EST | 207.50 | 1.20 | 0.20 | 1.45 | +0.10 | +9.09% | 1 | 52 | 67.87% |
| PXD220128P00210000 | 2022-01-27 10:00AM EST | 210.00 | 0.91 | 0.55 | 2.00 | -2.09 | -69.67% | 41 | 50 | 62.99% |
| PXD220128P00212500 | 2022-01-27 11:13AM EST | 212.50 | 1.65 | 1.05 | 2.75 | +0.20 | +13.79% | 42 | 85 | 56.54% |
| PXD220128P00215000 | 2022-01-27 2:01PM EST | 215.00 | 4.00 | 1.25 | 4.80 | -1.17 | -22.63% | 3 | 28 | 53.76% |
| PXD220128P00217500 | 2022-01-26 12:14PM EST | 217.50 | 3.96 | 4.00 | 6.30 | 0.00 | - | 2 | 8 | 66.06% |
| PXD220128P00220000 | 2022-01-25 2:24PM EST | 220.00 | 10.15 | 5.30 | 9.00 | 0.00 | - | 12 | 14 | 70.02% |
| PXD220128P00222500 | 2022-01-26 3:30PM EST | 222.50 | 8.90 | 7.10 | 11.40 | 0.00 | - | 5 | 5 | 71.29% |
© 2022 Yahoo. All rights reserved.
