New Zealand markets close in 5 hours 52 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.18+7.77 (+3.19%)
At close: 04:00PM EDT
251.90 +0.72 (+0.29%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221007C002000002022-10-03 3:46PM EDT200.0032.5048.0056.000.00-33160.55%
PXD221007C002025002022-10-04 1:21PM EDT202.5037.0646.7051.100.00-13120.12%
PXD221007C002050002022-09-30 9:30AM EDT205.0012.5542.0051.000.00-55121.58%
PXD221007C002075002022-10-03 10:37AM EDT207.5023.4540.1046.700.00-34198.24%
PXD221007C002100002022-10-03 10:06AM EDT210.0021.7038.0046.000.00-123132.32%
PXD221007C002125002022-10-05 11:22AM EDT212.5034.4936.5040.90+16.12+87.75%24770.31%
PXD221007C002150002022-10-05 3:13PM EDT215.0038.5532.0041.00+12.62+48.67%53097.27%
PXD221007C002175002022-10-04 1:11PM EDT217.5023.5932.5034.700.00-3642117.68%
PXD221007C002200002022-10-05 3:19PM EDT220.0033.2130.3032.00+12.11+57.39%13115104.59%
PXD221007C002225002022-10-05 3:04PM EDT222.5031.0026.2032.30+15.20+96.20%34889.55%
PXD221007C002250002022-10-05 12:06PM EDT225.0024.0025.0027.10+7.65+46.79%124993.51%
PXD221007C002275002022-10-05 3:29PM EDT227.5024.9821.5024.70+10.17+68.67%234388.92%
PXD221007C002300002022-10-05 3:58PM EDT230.0021.2019.9022.60+10.50+98.13%1749690.41%
PXD221007C002325002022-10-05 3:56PM EDT232.5019.1817.7019.60+8.82+85.14%158972.12%
PXD221007C002350002022-10-05 3:34PM EDT235.0017.2015.0017.70+8.70+102.35%5028576.61%
PXD221007C002375002022-10-05 3:15PM EDT237.5016.5213.4015.00+10.72+184.83%1214865.06%
PXD221007C002400002022-10-05 3:35PM EDT240.0012.5811.2013.10+6.48+106.23%3114350.93%
PXD221007C002425002022-10-05 3:38PM EDT242.5010.379.1010.80+5.97+135.68%11519460.30%
PXD221007C002450002022-10-05 2:33PM EDT245.008.146.708.50+5.00+159.24%38535653.37%
PXD221007C002475002022-10-05 3:25PM EDT247.507.405.306.30+5.47+283.42%2127346.66%
PXD221007C002500002022-10-05 3:50PM EDT250.004.403.804.80+2.71+160.36%20131446.17%
PXD221007C002525002022-10-05 3:40PM EDT252.503.502.453.50+2.40+218.18%1302445.31%
PXD221007C002550002022-10-05 3:47PM EDT255.002.441.102.50+1.74+248.57%1324345.14%
PXD221007C002575002022-10-05 3:13PM EDT257.502.021.001.65+1.67+477.14%73344.02%
PXD221007C002600002022-10-05 3:44PM EDT260.001.010.601.10+0.81+405.00%11736044.14%
PXD221007C002650002022-10-05 3:06PM EDT265.000.500.250.45+0.35+233.33%5511744.58%
PXD221007C002700002022-10-05 12:50PM EDT270.000.100.050.400.00-213354.20%
PXD221007C002750002022-10-05 1:44PM EDT275.000.050.000.100.00-201049.90%
PXD221007C002800002022-10-04 11:21AM EDT280.000.010.000.050.00-101552.73%
PXD221007C002850002022-09-20 9:36AM EDT285.000.300.001.350.00-21993.36%
PXD221007C002900002022-09-01 2:35PM EDT290.001.590.001.650.00--0107.76%
PXD221007C003000002022-09-26 9:42AM EDT300.000.050.001.200.00-25118.36%
PXD221007C003050002022-09-26 9:42AM EDT305.000.050.001.700.00-211136.33%
PXD221007C003100002022-09-26 9:42AM EDT310.000.050.001.750.00--2145.90%
PXD221007C003150002022-09-26 9:42AM EDT315.000.050.001.750.00--2154.35%
PXD221007C003200002022-09-26 9:42AM EDT320.000.050.001.700.00-414161.62%
PXD221007C003250002022-09-26 9:43AM EDT325.000.050.000.850.00-211149.41%
PXD221007C003300002022-09-26 9:46AM EDT330.000.050.001.750.00-2128178.37%
PXD221007C003400002022-10-04 10:15AM EDT340.000.010.000.150.00-10532134.38%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221007P001300002022-10-03 9:43AM EDT130.000.010.000.050.00-5720253.13%
PXD221007P001350002022-10-03 9:42AM EDT135.000.010.000.200.00-321,004276.95%
PXD221007P001400002022-09-29 1:55PM EDT140.000.050.000.050.00-1420226.56%
PXD221007P001550002022-09-08 1:52PM EDT155.000.250.004.800.00--2377.73%
PXD221007P001650002022-09-29 2:37PM EDT165.000.100.001.400.00--1259.18%
PXD221007P001700002022-09-29 2:39PM EDT170.000.250.001.500.00--3246.48%
PXD221007P001800002022-09-30 2:28PM EDT180.000.100.000.800.00-618192.58%
PXD221007P001850002022-10-03 2:19PM EDT185.000.050.000.200.00-24123145.70%
PXD221007P001900002022-10-05 2:34PM EDT190.000.050.000.050.00-2057114.84%
PXD221007P001925002022-10-04 3:37PM EDT192.500.100.0010.000.00-112296.68%
PXD221007P001950002022-10-04 3:59PM EDT195.000.080.000.950.00-216157.13%
PXD221007P001975002022-10-03 12:35PM EDT197.500.400.0010.000.00-1012276.49%
PXD221007P002000002022-10-05 9:59AM EDT200.000.050.000.150.00-11277108.20%
PXD221007P002025002022-10-05 9:47AM EDT202.500.050.000.55-1.22-96.06%27124.51%
PXD221007P002050002022-10-05 12:42PM EDT205.000.050.000.10-0.05-50.00%34392.97%
PXD221007P002075002022-10-05 1:45PM EDT207.500.050.000.05-0.05-50.00%74681.25%
PXD221007P002100002022-10-05 3:39PM EDT210.000.050.050.15-0.15-75.00%217391.02%
PXD221007P002125002022-10-05 12:29PM EDT212.500.100.000.20-0.05-33.33%104485.55%
PXD221007P002150002022-10-04 3:59PM EDT215.000.150.050.250.00-367085.55%
PXD221007P002175002022-10-05 1:45PM EDT217.500.100.004.80-0.32-76.19%19150.78%
PXD221007P002200002022-10-05 3:58PM EDT220.000.090.000.10-0.36-80.00%1417463.67%
PXD221007P002225002022-10-05 12:56PM EDT222.500.150.100.15-0.40-72.73%56067.19%
PXD221007P002250002022-10-05 2:22PM EDT225.000.150.000.25-0.55-78.57%319761.91%
PXD221007P002275002022-10-05 12:10PM EDT227.500.250.100.50-0.41-62.12%32366.41%
PXD221007P002300002022-10-05 3:19PM EDT230.000.220.000.40-0.66-75.00%4912755.76%
PXD221007P002325002022-10-05 10:26AM EDT232.501.000.000.30-0.25-20.00%97554.39%
PXD221007P002350002022-10-05 3:47PM EDT235.000.330.300.40-2.87-89.69%924750.10%
PXD221007P002375002022-10-05 3:31PM EDT237.500.580.450.70-1.92-76.80%35752.88%
PXD221007P002400002022-10-05 3:55PM EDT240.000.800.650.85-2.48-75.61%1136648.68%
PXD221007P002425002022-10-05 3:50PM EDT242.501.100.951.25-2.94-72.77%541447.66%
PXD221007P002450002022-10-05 3:21PM EDT245.001.281.351.75-3.72-74.40%454845.97%
PXD221007P002475002022-10-05 12:38PM EDT247.502.601.704.40-9.19-77.95%211951.69%
PXD221007P002500002022-10-05 3:08PM EDT250.002.482.854.30-9.22-78.80%193653.71%
PXD221007P002550002022-09-16 9:34AM EDT255.0018.905.406.400.00-21746.07%
PXD221007P002600002022-08-30 11:09AM EDT260.0021.3048.0052.400.00-11498.12%