Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 140.00 | 0.01 | -0.04 | -80.00% | 30 | 755 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 94 | 56 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 13 | 587 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 170.00 | 0.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 175.00 | 0.10 | +0.05 | +100.00% | 14 | 25 |
| - | - | - | - | - | 180.00 | 0.41 | 0.00 | - | 10 | 16 |
| 25.85 | 0.00 | - | 1 | 2 | 190.00 | 0.35 | 0.00 | - | 19 | 45 |
| - | - | - | - | - | 192.50 | 0.13 | -1.27 | -90.71% | 1 | 1 |
| 33.20 | 0.00 | - | - | 1 | 195.00 | 0.35 | 0.00 | - | 2 | 7 |
| 30.80 | 0.00 | - | - | 1 | 197.50 | 0.67 | -0.02 | -2.90% | 1 | 2 |
| 28.30 | 0.00 | - | - | 1 | 200.00 | 0.49 | -0.47 | -48.96% | 29 | 75 |
| 27.04 | 0.00 | - | - | 11 | 202.50 | 0.76 | -0.44 | -36.67% | 5 | 20 |
| 18.57 | 0.00 | - | 4 | 14 | 205.00 | 1.00 | -1.20 | -54.55% | 18 | 51 |
| 21.80 | 0.00 | - | - | 1 | 207.50 | 1.30 | -1.20 | -48.00% | 10 | 22 |
| 19.40 | 0.00 | - | 1 | 9 | 210.00 | 2.05 | -1.36 | -39.88% | 59 | 61 |
| 17.20 | 0.00 | - | 1 | 2 | 212.50 | 2.40 | -2.32 | -49.15% | 11 | 35 |
| 6.50 | +1.46 | +28.97% | 17 | 20 | 215.00 | 3.23 | -3.17 | -49.53% | 5 | 136 |
| 5.10 | +1.10 | +27.50% | 2 | 50 | 217.50 | 4.56 | -2.34 | -33.91% | 18 | 26 |
| 4.10 | +0.80 | +24.24% | 76 | 54 | 220.00 | 6.00 | -0.80 | -11.76% | 43 | 80 |
| 2.90 | +0.55 | +23.40% | 82 | 18 | 222.50 | 6.74 | +1.44 | +27.17% | 11 | 15 |
| 2.15 | -0.10 | -4.44% | 23 | 122 | 225.00 | 8.70 | +4.40 | +102.33% | 26 | 17 |
| 1.75 | +0.76 | +76.77% | 9 | 9 | 227.50 | 5.80 | 0.00 | - | - | 2 |
| 0.80 | -0.10 | -11.11% | 131 | 53 | 230.00 | 12.50 | 0.00 | - | 1 | 24 |
| 0.72 | -0.28 | -28.00% | 1 | 13 | 232.50 | - | - | - | - | - |
| 0.41 | +0.11 | +36.67% | 25 | 51 | 235.00 | 6.50 | 0.00 | - | 1 | 2 |
| 0.30 | -2.40 | -88.89% | 1 | 10 | 237.50 | 13.50 | 0.00 | - | - | 3 |
| 0.20 | -0.17 | -45.95% | 12 | 40 | 240.00 | 30.00 | 0.00 | - | 10 | 12 |
| 0.25 | -1.25 | -83.33% | 7 | 10 | 242.50 | - | - | - | - | - |
| 0.20 | +0.13 | +185.71% | 5 | 226 | 245.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 4 | 74 | 250.00 | 24.48 | 0.00 | - | 5 | 5 |
| 1.00 | 0.00 | - | - | 1 | 252.50 | - | - | - | - | - |
| 0.60 | 0.00 | - | 11 | 22 | 255.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 6 | 8 | 260.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 8 | 265.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 63.39 | 0.00 | - | - | 0 |
| 0.90 | 0.00 | - | 1 | 1 | 275.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 106 | 3 | 340.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
