Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230210C00175000 | 2023-01-24 2:28PM EST | 175.00 | 62.72 | 42.20 | 47.70 | 0.00 | - | - | 1 | 148.66% |
| PXD230210C00190000 | 2023-01-27 11:14AM EST | 190.00 | 46.70 | 28.80 | 32.00 | 0.00 | - | 1 | 1 | 65.04% |
| PXD230210C00220000 | 2023-02-03 3:43PM EST | 220.00 | 4.20 | 3.60 | 4.00 | +0.30 | +7.69% | 90 | 100 | 32.91% |
| PXD230210C00225000 | 2023-02-03 3:59PM EST | 225.00 | 1.86 | 1.25 | 2.25 | -0.64 | -25.60% | 53 | 97 | 34.94% |
| PXD230210C00230000 | 2023-02-03 3:49PM EST | 230.00 | 0.66 | 0.35 | 0.75 | -0.29 | -30.53% | 54 | 88 | 30.98% |
| PXD230210C00232500 | 2023-02-03 3:52PM EST | 232.50 | 0.40 | 0.20 | 0.50 | -0.44 | -52.38% | 31 | 145 | 31.84% |
| PXD230210C00235000 | 2023-02-03 3:27PM EST | 235.00 | 0.27 | 0.05 | 0.60 | -0.33 | -55.00% | 13 | 33 | 37.99% |
| PXD230210C00237500 | 2023-02-03 2:43PM EST | 237.50 | 0.33 | 0.05 | 0.70 | -0.37 | -52.86% | 1 | 8 | 44.09% |
| PXD230210C00240000 | 2023-02-02 2:35PM EST | 240.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 131 | 307 | 38.09% |
| PXD230210C00242500 | 2023-02-02 9:50AM EST | 242.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 273 | 52.44% |
| PXD230210C00245000 | 2023-02-03 1:31PM EST | 245.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 2 | 86 | 38.48% |
| PXD230210C00247500 | 2023-01-30 1:26PM EST | 247.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 19 | 18 | 50.20% |
| PXD230210C00250000 | 2023-02-03 10:21AM EST | 250.00 | 0.30 | 0.00 | 0.40 | +0.15 | +100.00% | 3 | 225 | 56.69% |
| PXD230210C00252500 | 2023-01-24 2:37PM EST | 252.50 | 1.40 | 0.00 | 2.85 | 0.00 | - | - | 1 | 81.45% |
| PXD230210C00255000 | 2023-01-31 12:20PM EST | 255.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 11 | 39 | 72.61% |
| PXD230210C00257500 | 2023-01-25 9:51AM EST | 257.50 | 0.20 | 0.00 | 2.85 | 0.00 | - | - | 1 | 89.40% |
| PXD230210C00260000 | 2023-02-03 2:58PM EST | 260.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 237 | 53.52% |
| PXD230210C00262500 | 2023-01-23 2:43PM EST | 262.50 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 7 | 95.70% |
| PXD230210C00265000 | 2023-01-25 10:10AM EST | 265.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 116.55% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230210P00155000 | 2023-02-02 10:17AM EST | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 48 | 89 | 105.86% |
| PXD230210P00170000 | 2023-01-04 12:10PM EST | 170.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | - | 6 | 156.64% |
| PXD230210P00175000 | 2023-01-04 12:10PM EST | 175.00 | 0.69 | 0.00 | 2.85 | 0.00 | - | - | 6 | 123.97% |
| PXD230210P00190000 | 2023-01-18 9:30AM EST | 190.00 | 2.31 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 71.63% |
| PXD230210P00195000 | 2023-01-05 3:23PM EST | 195.00 | 1.60 | 0.00 | 0.60 | 0.00 | - | - | 2 | 52.34% |
| PXD230210P00200000 | 2023-02-03 3:45PM EST | 200.00 | 0.08 | 0.00 | 0.25 | -0.10 | -55.56% | 11 | 24 | 41.70% |
| PXD230210P00205000 | 2023-02-03 3:29PM EST | 205.00 | 0.25 | 0.05 | 0.30 | -0.03 | -10.71% | 11 | 161 | 34.18% |
| PXD230210P00207500 | 2023-02-03 2:02PM EST | 207.50 | 0.45 | 0.40 | 0.50 | -0.50 | -52.63% | 12 | 48 | 33.69% |
| PXD230210P00210000 | 2023-02-03 3:14PM EST | 210.00 | 0.69 | 0.45 | 0.80 | -0.46 | -40.00% | 29 | 26 | 33.13% |
| PXD230210P00212500 | 2023-02-03 3:57PM EST | 212.50 | 1.10 | 1.05 | 1.70 | -0.42 | -27.63% | 69 | 31 | 37.57% |
| PXD230210P00215000 | 2023-02-03 3:59PM EST | 215.00 | 1.77 | 1.50 | 2.00 | -0.94 | -34.69% | 26 | 74 | 33.41% |
| PXD230210P00217500 | 2023-02-03 3:59PM EST | 217.50 | 2.38 | 2.20 | 2.60 | -0.37 | -13.45% | 849 | 29 | 30.76% |
| PXD230210P00220000 | 2023-02-03 3:14PM EST | 220.00 | 3.19 | 3.40 | 3.90 | -1.31 | -29.11% | 52 | 145 | 32.09% |
| PXD230210P00222500 | 2023-02-03 3:47PM EST | 222.50 | 4.80 | 4.70 | 5.30 | -1.45 | -23.20% | 9 | 44 | 32.11% |
| PXD230210P00225000 | 2023-02-03 3:31PM EST | 225.00 | 5.81 | 6.10 | 7.20 | -1.87 | -24.35% | 292 | 55 | 34.50% |
| PXD230210P00232500 | 2023-02-03 1:05PM EST | 232.50 | 11.47 | 11.40 | 13.90 | +5.27 | +85.00% | 10 | 4 | 44.41% |
| PXD230210P00235000 | 2023-02-01 10:11AM EST | 235.00 | 9.87 | 13.60 | 16.50 | 0.00 | - | 3 | 20 | 50.83% |
| PXD230210P00240000 | 2023-02-01 10:00AM EST | 240.00 | 13.44 | 18.70 | 21.50 | 0.00 | - | 3 | 4 | 60.64% |
| PXD230210P00245000 | 2023-02-01 10:00AM EST | 245.00 | 17.99 | 23.60 | 27.30 | 0.00 | - | 3 | 0 | 50.88% |
| PXD230210P00250000 | 2023-01-30 10:31AM EST | 250.00 | 19.22 | 28.60 | 31.60 | 0.00 | - | 5 | 4 | 80.03% |
© 2023 Yahoo. All rights reserved.
