New Zealand markets open in 2 hours 57 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
213.03-10.91 (-4.87%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220708C001400002022-06-07 3:55PM EDT140.00145.7070.6075.800.00--4183.59%
PXD220708C002100002022-07-05 11:03AM EDT210.006.606.006.70-8.36-55.88%5152.98%
PXD220708C002200002022-07-05 2:29PM EDT220.002.201.652.35-6.20-73.81%612451.81%
PXD220708C002225002022-07-05 1:30PM EDT222.501.341.201.70-2.53-65.37%1252.34%
PXD220708C002250002022-07-05 11:35AM EDT225.001.100.401.35-1.65-60.00%404858.25%
PXD220708C002275002022-07-05 2:42PM EDT227.500.870.601.10-2.63-75.14%14956.01%
PXD220708C002300002022-07-05 12:52PM EDT230.000.450.400.90-2.55-85.00%224957.72%
PXD220708C002325002022-07-01 3:14PM EDT232.502.250.000.700.00-124054.69%
PXD220708C002350002022-07-05 1:30PM EDT235.000.680.000.70-1.07-61.14%26759.77%
PXD220708C002375002022-07-05 9:37AM EDT237.500.500.002.05-0.83-62.41%11883.94%
PXD220708C002400002022-07-05 10:21AM EDT240.000.250.050.50-0.65-72.22%213966.31%
PXD220708C002425002022-07-05 9:32AM EDT242.500.400.002.55-0.42-51.22%3338100.93%
PXD220708C002450002022-07-01 3:59PM EDT245.000.350.001.000.00-61584.81%
PXD220708C002475002022-06-27 3:54PM EDT247.502.300.002.700.00--2113.65%
PXD220708C002500002022-07-05 1:39PM EDT250.000.050.000.15-0.90-94.74%355568.75%
PXD220708C002525002022-07-05 2:34PM EDT252.500.050.050.15-1.18-95.93%91975.20%
PXD220708C002550002022-06-29 9:30AM EDT255.002.100.001.900.00-16118.56%
PXD220708C002575002022-06-28 12:54PM EDT257.501.520.000.800.00-11103.03%
PXD220708C002600002022-06-30 9:30AM EDT260.000.600.002.750.00-311139.89%
PXD220708C002650002022-06-28 9:30AM EDT265.001.350.001.000.00-143120.12%
PXD220708C002700002022-06-23 12:07PM EDT270.000.800.002.650.00-17157.32%
PXD220708C002750002022-06-30 11:58AM EDT275.001.900.002.700.00-810166.94%
PXD220708C002800002022-06-30 10:59AM EDT280.000.400.002.700.00-160175.59%
PXD220708C002850002022-06-28 10:06AM EDT285.000.050.000.050.00-514101.56%
PXD220708C002900002022-06-22 2:01PM EDT290.002.000.001.800.00-122176.46%
PXD220708C002950002022-06-16 2:05PM EDT295.000.780.004.800.00-27228.91%
PXD220708C003000002022-06-30 1:21PM EDT300.000.050.000.200.00-292380136.72%
PXD220708C003050002022-06-10 11:21AM EDT305.002.050.001.900.00-11200.44%
PXD220708C003100002022-06-07 11:58AM EDT310.003.900.004.800.00--3253.22%
PXD220708C003150002022-06-10 2:43PM EDT315.001.250.004.800.00-11260.89%
PXD220708C003200002022-06-13 9:32AM EDT320.000.050.004.800.00-2010268.41%
PXD220708C003300002022-06-28 10:27AM EDT330.000.050.000.150.00-116165163.28%
PXD220708C003350002022-06-28 10:23AM EDT335.000.050.000.500.00-2127194.73%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220708P001500002022-06-09 1:05PM EDT150.000.150.000.500.00--3166.02%
PXD220708P001550002022-07-05 11:01AM EDT155.000.050.000.550.00-422154.69%
PXD220708P001600002022-07-05 10:59AM EDT160.000.050.000.050.00-2170103.13%
PXD220708P001650002022-06-28 3:04PM EDT165.000.050.000.100.00-417100.78%
PXD220708P001700002022-07-01 12:12PM EDT170.000.200.000.050.00-13333183.20%
PXD220708P001850002022-07-05 11:46AM EDT185.000.260.000.50-0.09-25.71%218276.56%
PXD220708P001950002022-07-05 1:04PM EDT195.000.950.551.20+0.45+90.00%2471.19%
PXD220708P002000002022-07-05 2:04PM EDT200.001.300.652.25+0.52+66.67%115266.94%
PXD220708P002050002022-07-05 2:04PM EDT205.002.351.152.35+1.45+161.11%297254.05%
PXD220708P002100002022-07-05 10:54AM EDT210.003.002.953.70+1.00+50.00%3453.05%
PXD220708P002150002022-07-05 1:27PM EDT215.006.605.306.10+4.20+175.00%3824052.03%
PXD220708P002175002022-07-01 3:43PM EDT217.505.006.808.50+2.27+83.15%44256.81%
PXD220708P002200002022-07-05 12:38PM EDT220.008.397.9010.10+4.93+142.49%35952.20%
PXD220708P002225002022-07-01 1:15PM EDT222.506.039.9011.800.00-3451.29%
PXD220708P002250002022-07-01 1:44PM EDT225.006.8011.9014.400.00-132355.42%
PXD220708P002275002022-07-01 12:22PM EDT227.509.7113.4016.600.00-71277.83%
PXD220708P002300002022-07-05 11:32AM EDT230.0017.5015.0019.00+8.50+94.44%37783.57%
PXD220708P002325002022-06-28 10:33AM EDT232.5015.5018.8021.70+9.40+154.10%1166.65%
PXD220708P002350002022-07-05 11:44AM EDT235.0022.0021.3023.50+6.53+42.21%162062.55%
PXD220708P002375002022-06-28 2:02PM EDT237.509.9823.5026.200.00-3365.87%
PXD220708P002400002022-07-01 3:50PM EDT240.0016.0025.6029.300.00-102974.37%
PXD220708P002475002022-06-30 11:39AM EDT247.5025.5032.4036.000.00-22117.73%
PXD220708P002500002022-07-01 3:36PM EDT250.0026.6735.5038.800.00-101578.13%
PXD220708P002550002022-06-30 10:28AM EDT255.0028.6040.2044.500.00-31697.85%
PXD220708P002600002022-06-23 9:51AM EDT260.0030.6442.0050.300.00-431180.57%
PXD220708P002650002022-06-23 9:51AM EDT265.0035.3647.0054.200.00-411169.80%
PXD220708P002700002022-07-05 10:58AM EDT270.0055.5051.6058.80+10.56+23.50%10170.46%
PXD220708P002750002022-06-15 11:28AM EDT275.0020.5757.2063.800.00-27179.79%
PXD220708P002800002022-06-16 11:57AM EDT280.0037.0061.5068.900.00-19191.31%
PXD220708P002850002022-06-09 10:50AM EDT285.0014.0166.5074.600.00-55216.80%
PXD220708P003100002022-06-29 11:22AM EDT310.0081.0091.5099.300.00--1251.42%
PXD220708P003200002022-06-13 9:38AM EDT320.0062.00101.50109.500.00--0271.78%