PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230609C001600002023-05-30 3:54PM EDT160.0045.850.000.000.00--00.00%
PXD230609C001650002023-06-01 2:57PM EDT165.0037.330.000.000.00--1000.00%
PXD230609C001850002023-06-01 2:57PM EDT185.0017.630.000.000.00--1000.00%
PXD230609C001900002023-05-19 12:39PM EDT190.0019.440.000.000.00-220.00%
PXD230609C001950002023-06-02 11:13AM EDT195.0010.600.000.000.00-220.00%
PXD230609C001975002023-06-01 1:45PM EDT197.507.400.000.000.00--200.00%
PXD230609C002000002023-06-05 11:01AM EDT200.005.200.000.000.00-2140.00%
PXD230609C002025002023-06-05 3:51PM EDT202.503.110.000.000.00-20290.00%
PXD230609C002050002023-06-05 3:59PM EDT205.001.850.000.000.00-2202003.13%
PXD230609C002075002023-06-05 3:36PM EDT207.501.200.000.000.00-741406.25%
PXD230609C002100002023-06-05 3:31PM EDT210.000.650.000.000.00-1877576.25%
PXD230609C002125002023-06-05 3:59PM EDT212.500.400.000.000.00-2615612.50%
PXD230609C002150002023-06-05 1:54PM EDT215.000.250.000.000.00-19135312.50%
PXD230609C002175002023-06-05 10:04AM EDT217.500.200.000.000.00-136412.50%
PXD230609C002200002023-06-05 1:13PM EDT220.000.080.000.000.00-1010912.50%
PXD230609C002225002023-06-05 11:45AM EDT222.500.080.000.000.00-124225.00%
PXD230609C002250002023-06-02 1:31PM EDT225.000.300.000.000.00-13625.00%
PXD230609C002300002023-06-02 3:16PM EDT230.000.480.000.000.00-36525.00%
PXD230609C002350002023-06-05 9:41AM EDT235.000.050.000.000.00-1725.00%
PXD230609C002400002023-05-22 3:53PM EDT240.000.300.000.000.00-23525.00%
PXD230609C002450002023-06-01 9:52AM EDT245.000.100.000.000.00-1250.00%
PXD230609C002500002023-06-02 11:21AM EDT250.000.050.000.000.00-101350.00%
PXD230609C002850002023-04-27 1:25PM EDT285.000.450.000.450.00--4152.15%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230609P001500002023-05-10 11:28AM EDT150.000.100.000.000.00--1050.00%
PXD230609P001650002023-05-11 2:14PM EDT165.000.350.000.000.00--350.00%
PXD230609P001700002023-05-31 1:54PM EDT170.000.250.000.000.00-102250.00%
PXD230609P001725002023-06-01 3:20PM EDT172.500.100.000.000.00--225.00%
PXD230609P001750002023-06-01 3:19PM EDT175.000.100.000.000.00-12425.00%
PXD230609P001775002023-06-01 3:19PM EDT177.500.150.000.000.00--425.00%
PXD230609P001800002023-06-02 12:08PM EDT180.000.130.000.000.00-23725.00%
PXD230609P001850002023-06-05 9:59AM EDT185.000.050.000.000.00-32225.00%
PXD230609P001875002023-06-05 3:32PM EDT187.500.110.000.000.00-192912.50%
PXD230609P001900002023-06-05 3:48PM EDT190.000.060.000.000.00-599012.50%
PXD230609P001925002023-06-05 3:36PM EDT192.500.250.000.000.00-213112.50%
PXD230609P001950002023-06-05 3:37PM EDT195.000.340.000.000.00-9015512.50%
PXD230609P001975002023-06-05 3:31PM EDT197.500.750.000.000.00-21496.25%
PXD230609P002000002023-06-05 3:55PM EDT200.001.240.000.000.00-581403.13%
PXD230609P002025002023-06-05 3:54PM EDT202.502.100.000.000.00-1291220.39%
PXD230609P002050002023-06-05 3:59PM EDT205.003.700.000.000.00-39660.00%
PXD230609P002075002023-06-05 10:34AM EDT207.504.800.000.000.00-28300.00%
PXD230609P002100002023-06-02 11:34AM EDT210.007.200.000.000.00-73090.00%
PXD230609P002125002023-05-23 11:42AM EDT212.505.200.000.000.00--00.00%
PXD230609P002150002023-06-01 3:38PM EDT215.0014.220.000.000.00-120.00%
PXD230609P002175002023-05-24 12:55PM EDT217.509.100.000.000.00--10.00%
PXD230609P002200002023-05-04 9:31AM EDT220.0016.5713.8015.600.00-100.00%
PXD230609P002250002023-04-28 10:36AM EDT225.0014.0019.7021.600.00-110.00%
PXD230609P002350002023-05-04 9:31AM EDT235.0030.9028.3030.200.00--00.00%