Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220708C00140000 | 2022-06-07 3:55PM EDT | 140.00 | 145.70 | 70.60 | 75.80 | 0.00 | - | - | 4 | 183.59% |
| PXD220708C00210000 | 2022-07-05 11:03AM EDT | 210.00 | 6.60 | 6.00 | 6.70 | -8.36 | -55.88% | 5 | 1 | 52.98% |
| PXD220708C00220000 | 2022-07-05 2:29PM EDT | 220.00 | 2.20 | 1.65 | 2.35 | -6.20 | -73.81% | 61 | 24 | 51.81% |
| PXD220708C00222500 | 2022-07-05 1:30PM EDT | 222.50 | 1.34 | 1.20 | 1.70 | -2.53 | -65.37% | 1 | 2 | 52.34% |
| PXD220708C00225000 | 2022-07-05 11:35AM EDT | 225.00 | 1.10 | 0.40 | 1.35 | -1.65 | -60.00% | 40 | 48 | 58.25% |
| PXD220708C00227500 | 2022-07-05 2:42PM EDT | 227.50 | 0.87 | 0.60 | 1.10 | -2.63 | -75.14% | 14 | 9 | 56.01% |
| PXD220708C00230000 | 2022-07-05 12:52PM EDT | 230.00 | 0.45 | 0.40 | 0.90 | -2.55 | -85.00% | 22 | 49 | 57.72% |
| PXD220708C00232500 | 2022-07-01 3:14PM EDT | 232.50 | 2.25 | 0.00 | 0.70 | 0.00 | - | 12 | 40 | 54.69% |
| PXD220708C00235000 | 2022-07-05 1:30PM EDT | 235.00 | 0.68 | 0.00 | 0.70 | -1.07 | -61.14% | 2 | 67 | 59.77% |
| PXD220708C00237500 | 2022-07-05 9:37AM EDT | 237.50 | 0.50 | 0.00 | 2.05 | -0.83 | -62.41% | 1 | 18 | 83.94% |
| PXD220708C00240000 | 2022-07-05 10:21AM EDT | 240.00 | 0.25 | 0.05 | 0.50 | -0.65 | -72.22% | 2 | 139 | 66.31% |
| PXD220708C00242500 | 2022-07-05 9:32AM EDT | 242.50 | 0.40 | 0.00 | 2.55 | -0.42 | -51.22% | 33 | 38 | 100.93% |
| PXD220708C00245000 | 2022-07-01 3:59PM EDT | 245.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 6 | 15 | 84.81% |
| PXD220708C00247500 | 2022-06-27 3:54PM EDT | 247.50 | 2.30 | 0.00 | 2.70 | 0.00 | - | - | 2 | 113.65% |
| PXD220708C00250000 | 2022-07-05 1:39PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | -0.90 | -94.74% | 35 | 55 | 68.75% |
| PXD220708C00252500 | 2022-07-05 2:34PM EDT | 252.50 | 0.05 | 0.05 | 0.15 | -1.18 | -95.93% | 9 | 19 | 75.20% |
| PXD220708C00255000 | 2022-06-29 9:30AM EDT | 255.00 | 2.10 | 0.00 | 1.90 | 0.00 | - | 1 | 6 | 118.56% |
| PXD220708C00257500 | 2022-06-28 12:54PM EDT | 257.50 | 1.52 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 103.03% |
| PXD220708C00260000 | 2022-06-30 9:30AM EDT | 260.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 3 | 11 | 139.89% |
| PXD220708C00265000 | 2022-06-28 9:30AM EDT | 265.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 43 | 120.12% |
| PXD220708C00270000 | 2022-06-23 12:07PM EDT | 270.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 1 | 7 | 157.32% |
| PXD220708C00275000 | 2022-06-30 11:58AM EDT | 275.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 8 | 10 | 166.94% |
| PXD220708C00280000 | 2022-06-30 10:59AM EDT | 280.00 | 0.40 | 0.00 | 2.70 | 0.00 | - | 1 | 60 | 175.59% |
| PXD220708C00285000 | 2022-06-28 10:06AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 101.56% |
| PXD220708C00290000 | 2022-06-22 2:01PM EDT | 290.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 1 | 22 | 176.46% |
| PXD220708C00295000 | 2022-06-16 2:05PM EDT | 295.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 228.91% |
| PXD220708C00300000 | 2022-06-30 1:21PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 292 | 380 | 136.72% |
| PXD220708C00305000 | 2022-06-10 11:21AM EDT | 305.00 | 2.05 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 200.44% |
| PXD220708C00310000 | 2022-06-07 11:58AM EDT | 310.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 253.22% |
| PXD220708C00315000 | 2022-06-10 2:43PM EDT | 315.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 260.89% |
| PXD220708C00320000 | 2022-06-13 9:32AM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 10 | 268.41% |
| PXD220708C00330000 | 2022-06-28 10:27AM EDT | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 116 | 165 | 163.28% |
| PXD220708C00335000 | 2022-06-28 10:23AM EDT | 335.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 27 | 194.73% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220708P00150000 | 2022-06-09 1:05PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 166.02% |
| PXD220708P00155000 | 2022-07-05 11:01AM EDT | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 22 | 154.69% |
| PXD220708P00160000 | 2022-07-05 10:59AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 170 | 103.13% |
| PXD220708P00165000 | 2022-06-28 3:04PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 17 | 100.78% |
| PXD220708P00170000 | 2022-07-01 12:12PM EDT | 170.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 133 | 331 | 83.20% |
| PXD220708P00185000 | 2022-07-05 11:46AM EDT | 185.00 | 0.26 | 0.00 | 0.50 | -0.09 | -25.71% | 21 | 82 | 76.56% |
| PXD220708P00195000 | 2022-07-05 1:04PM EDT | 195.00 | 0.95 | 0.55 | 1.20 | +0.45 | +90.00% | 2 | 4 | 71.19% |
| PXD220708P00200000 | 2022-07-05 2:04PM EDT | 200.00 | 1.30 | 0.65 | 2.25 | +0.52 | +66.67% | 11 | 52 | 66.94% |
| PXD220708P00205000 | 2022-07-05 2:04PM EDT | 205.00 | 2.35 | 1.15 | 2.35 | +1.45 | +161.11% | 29 | 72 | 54.05% |
| PXD220708P00210000 | 2022-07-05 10:54AM EDT | 210.00 | 3.00 | 2.95 | 3.70 | +1.00 | +50.00% | 3 | 4 | 53.05% |
| PXD220708P00215000 | 2022-07-05 1:27PM EDT | 215.00 | 6.60 | 5.30 | 6.10 | +4.20 | +175.00% | 382 | 40 | 52.03% |
| PXD220708P00217500 | 2022-07-01 3:43PM EDT | 217.50 | 5.00 | 6.80 | 8.50 | +2.27 | +83.15% | 4 | 42 | 56.81% |
| PXD220708P00220000 | 2022-07-05 12:38PM EDT | 220.00 | 8.39 | 7.90 | 10.10 | +4.93 | +142.49% | 3 | 59 | 52.20% |
| PXD220708P00222500 | 2022-07-01 1:15PM EDT | 222.50 | 6.03 | 9.90 | 11.80 | 0.00 | - | 3 | 4 | 51.29% |
| PXD220708P00225000 | 2022-07-01 1:44PM EDT | 225.00 | 6.80 | 11.90 | 14.40 | 0.00 | - | 13 | 23 | 55.42% |
| PXD220708P00227500 | 2022-07-01 12:22PM EDT | 227.50 | 9.71 | 13.40 | 16.60 | 0.00 | - | 7 | 12 | 77.83% |
| PXD220708P00230000 | 2022-07-05 11:32AM EDT | 230.00 | 17.50 | 15.00 | 19.00 | +8.50 | +94.44% | 3 | 77 | 83.57% |
| PXD220708P00232500 | 2022-06-28 10:33AM EDT | 232.50 | 15.50 | 18.80 | 21.70 | +9.40 | +154.10% | 1 | 1 | 66.65% |
| PXD220708P00235000 | 2022-07-05 11:44AM EDT | 235.00 | 22.00 | 21.30 | 23.50 | +6.53 | +42.21% | 16 | 20 | 62.55% |
| PXD220708P00237500 | 2022-06-28 2:02PM EDT | 237.50 | 9.98 | 23.50 | 26.20 | 0.00 | - | 3 | 3 | 65.87% |
| PXD220708P00240000 | 2022-07-01 3:50PM EDT | 240.00 | 16.00 | 25.60 | 29.30 | 0.00 | - | 10 | 29 | 74.37% |
| PXD220708P00247500 | 2022-06-30 11:39AM EDT | 247.50 | 25.50 | 32.40 | 36.00 | 0.00 | - | 2 | 2 | 117.73% |
| PXD220708P00250000 | 2022-07-01 3:36PM EDT | 250.00 | 26.67 | 35.50 | 38.80 | 0.00 | - | 10 | 15 | 78.13% |
| PXD220708P00255000 | 2022-06-30 10:28AM EDT | 255.00 | 28.60 | 40.20 | 44.50 | 0.00 | - | 3 | 16 | 97.85% |
| PXD220708P00260000 | 2022-06-23 9:51AM EDT | 260.00 | 30.64 | 42.00 | 50.30 | 0.00 | - | 4 | 31 | 180.57% |
| PXD220708P00265000 | 2022-06-23 9:51AM EDT | 265.00 | 35.36 | 47.00 | 54.20 | 0.00 | - | 4 | 11 | 169.80% |
| PXD220708P00270000 | 2022-07-05 10:58AM EDT | 270.00 | 55.50 | 51.60 | 58.80 | +10.56 | +23.50% | 1 | 0 | 170.46% |
| PXD220708P00275000 | 2022-06-15 11:28AM EDT | 275.00 | 20.57 | 57.20 | 63.80 | 0.00 | - | 2 | 7 | 179.79% |
| PXD220708P00280000 | 2022-06-16 11:57AM EDT | 280.00 | 37.00 | 61.50 | 68.90 | 0.00 | - | 1 | 9 | 191.31% |
| PXD220708P00285000 | 2022-06-09 10:50AM EDT | 285.00 | 14.01 | 66.50 | 74.60 | 0.00 | - | 5 | 5 | 216.80% |
| PXD220708P00310000 | 2022-06-29 11:22AM EDT | 310.00 | 81.00 | 91.50 | 99.30 | 0.00 | - | - | 1 | 251.42% |
| PXD220708P00320000 | 2022-06-13 9:38AM EDT | 320.00 | 62.00 | 101.50 | 109.50 | 0.00 | - | - | 0 | 271.78% |
© 2022 Yahoo. All rights reserved.
