Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221007C00200000 | 2022-10-03 3:46PM EDT | 200.00 | 32.50 | 48.00 | 56.00 | 0.00 | - | 3 | 3 | 160.55% |
| PXD221007C00202500 | 2022-10-04 1:21PM EDT | 202.50 | 37.06 | 46.70 | 51.10 | 0.00 | - | 1 | 3 | 120.12% |
| PXD221007C00205000 | 2022-09-30 9:30AM EDT | 205.00 | 12.55 | 42.00 | 51.00 | 0.00 | - | 5 | 5 | 121.58% |
| PXD221007C00207500 | 2022-10-03 10:37AM EDT | 207.50 | 23.45 | 40.10 | 46.70 | 0.00 | - | 3 | 4 | 198.24% |
| PXD221007C00210000 | 2022-10-03 10:06AM EDT | 210.00 | 21.70 | 38.00 | 46.00 | 0.00 | - | 1 | 23 | 132.32% |
| PXD221007C00212500 | 2022-10-05 11:22AM EDT | 212.50 | 34.49 | 36.50 | 40.90 | +16.12 | +87.75% | 2 | 47 | 70.31% |
| PXD221007C00215000 | 2022-10-05 3:13PM EDT | 215.00 | 38.55 | 32.00 | 41.00 | +12.62 | +48.67% | 5 | 30 | 97.27% |
| PXD221007C00217500 | 2022-10-04 1:11PM EDT | 217.50 | 23.59 | 32.50 | 34.70 | 0.00 | - | 36 | 42 | 117.68% |
| PXD221007C00220000 | 2022-10-05 3:19PM EDT | 220.00 | 33.21 | 30.30 | 32.00 | +12.11 | +57.39% | 13 | 115 | 104.59% |
| PXD221007C00222500 | 2022-10-05 3:04PM EDT | 222.50 | 31.00 | 26.20 | 32.30 | +15.20 | +96.20% | 3 | 48 | 89.55% |
| PXD221007C00225000 | 2022-10-05 12:06PM EDT | 225.00 | 24.00 | 25.00 | 27.10 | +7.65 | +46.79% | 1 | 249 | 93.51% |
| PXD221007C00227500 | 2022-10-05 3:29PM EDT | 227.50 | 24.98 | 21.50 | 24.70 | +10.17 | +68.67% | 23 | 43 | 88.92% |
| PXD221007C00230000 | 2022-10-05 3:58PM EDT | 230.00 | 21.20 | 19.90 | 22.60 | +10.50 | +98.13% | 17 | 496 | 90.41% |
| PXD221007C00232500 | 2022-10-05 3:56PM EDT | 232.50 | 19.18 | 17.70 | 19.60 | +8.82 | +85.14% | 15 | 89 | 72.12% |
| PXD221007C00235000 | 2022-10-05 3:34PM EDT | 235.00 | 17.20 | 15.00 | 17.70 | +8.70 | +102.35% | 50 | 285 | 76.61% |
| PXD221007C00237500 | 2022-10-05 3:15PM EDT | 237.50 | 16.52 | 13.40 | 15.00 | +10.72 | +184.83% | 12 | 148 | 65.06% |
| PXD221007C00240000 | 2022-10-05 3:35PM EDT | 240.00 | 12.58 | 11.20 | 13.10 | +6.48 | +106.23% | 31 | 143 | 50.93% |
| PXD221007C00242500 | 2022-10-05 3:38PM EDT | 242.50 | 10.37 | 9.10 | 10.80 | +5.97 | +135.68% | 115 | 194 | 60.30% |
| PXD221007C00245000 | 2022-10-05 2:33PM EDT | 245.00 | 8.14 | 6.70 | 8.50 | +5.00 | +159.24% | 385 | 356 | 53.37% |
| PXD221007C00247500 | 2022-10-05 3:25PM EDT | 247.50 | 7.40 | 5.30 | 6.30 | +5.47 | +283.42% | 212 | 73 | 46.66% |
| PXD221007C00250000 | 2022-10-05 3:50PM EDT | 250.00 | 4.40 | 3.80 | 4.80 | +2.71 | +160.36% | 201 | 314 | 46.17% |
| PXD221007C00252500 | 2022-10-05 3:40PM EDT | 252.50 | 3.50 | 2.45 | 3.50 | +2.40 | +218.18% | 130 | 24 | 45.31% |
| PXD221007C00255000 | 2022-10-05 3:47PM EDT | 255.00 | 2.44 | 1.10 | 2.50 | +1.74 | +248.57% | 132 | 43 | 45.14% |
| PXD221007C00257500 | 2022-10-05 3:13PM EDT | 257.50 | 2.02 | 1.00 | 1.65 | +1.67 | +477.14% | 73 | 3 | 44.02% |
| PXD221007C00260000 | 2022-10-05 3:44PM EDT | 260.00 | 1.01 | 0.60 | 1.10 | +0.81 | +405.00% | 117 | 360 | 44.14% |
| PXD221007C00265000 | 2022-10-05 3:06PM EDT | 265.00 | 0.50 | 0.25 | 0.45 | +0.35 | +233.33% | 55 | 117 | 44.58% |
| PXD221007C00270000 | 2022-10-05 12:50PM EDT | 270.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 21 | 33 | 54.20% |
| PXD221007C00275000 | 2022-10-05 1:44PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 10 | 49.90% |
| PXD221007C00280000 | 2022-10-04 11:21AM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 52.73% |
| PXD221007C00285000 | 2022-09-20 9:36AM EDT | 285.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 93.36% |
| PXD221007C00290000 | 2022-09-01 2:35PM EDT | 290.00 | 1.59 | 0.00 | 1.65 | 0.00 | - | - | 0 | 107.76% |
| PXD221007C00300000 | 2022-09-26 9:42AM EDT | 300.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 118.36% |
| PXD221007C00305000 | 2022-09-26 9:42AM EDT | 305.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 11 | 136.33% |
| PXD221007C00310000 | 2022-09-26 9:42AM EDT | 310.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 2 | 145.90% |
| PXD221007C00315000 | 2022-09-26 9:42AM EDT | 315.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 2 | 154.35% |
| PXD221007C00320000 | 2022-09-26 9:42AM EDT | 320.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 4 | 14 | 161.62% |
| PXD221007C00325000 | 2022-09-26 9:43AM EDT | 325.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 11 | 149.41% |
| PXD221007C00330000 | 2022-09-26 9:46AM EDT | 330.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 21 | 28 | 178.37% |
| PXD221007C00340000 | 2022-10-04 10:15AM EDT | 340.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 532 | 134.38% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221007P00130000 | 2022-10-03 9:43AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 720 | 253.13% |
| PXD221007P00135000 | 2022-10-03 9:42AM EDT | 135.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 1,004 | 276.95% |
| PXD221007P00140000 | 2022-09-29 1:55PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 20 | 226.56% |
| PXD221007P00155000 | 2022-09-08 1:52PM EDT | 155.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 377.73% |
| PXD221007P00165000 | 2022-09-29 2:37PM EDT | 165.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 1 | 259.18% |
| PXD221007P00170000 | 2022-09-29 2:39PM EDT | 170.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 246.48% |
| PXD221007P00180000 | 2022-09-30 2:28PM EDT | 180.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 6 | 18 | 192.58% |
| PXD221007P00185000 | 2022-10-03 2:19PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 123 | 145.70% |
| PXD221007P00190000 | 2022-10-05 2:34PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 57 | 114.84% |
| PXD221007P00192500 | 2022-10-04 3:37PM EDT | 192.50 | 0.10 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 296.68% |
| PXD221007P00195000 | 2022-10-04 3:59PM EDT | 195.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 2 | 16 | 157.13% |
| PXD221007P00197500 | 2022-10-03 12:35PM EDT | 197.50 | 0.40 | 0.00 | 10.00 | 0.00 | - | 10 | 12 | 276.49% |
| PXD221007P00200000 | 2022-10-05 9:59AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 277 | 108.20% |
| PXD221007P00202500 | 2022-10-05 9:47AM EDT | 202.50 | 0.05 | 0.00 | 0.55 | -1.22 | -96.06% | 2 | 7 | 124.51% |
| PXD221007P00205000 | 2022-10-05 12:42PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 43 | 92.97% |
| PXD221007P00207500 | 2022-10-05 1:45PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 46 | 81.25% |
| PXD221007P00210000 | 2022-10-05 3:39PM EDT | 210.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 21 | 73 | 91.02% |
| PXD221007P00212500 | 2022-10-05 12:29PM EDT | 212.50 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 10 | 44 | 85.55% |
| PXD221007P00215000 | 2022-10-04 3:59PM EDT | 215.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 36 | 70 | 85.55% |
| PXD221007P00217500 | 2022-10-05 1:45PM EDT | 217.50 | 0.10 | 0.00 | 4.80 | -0.32 | -76.19% | 1 | 9 | 150.78% |
| PXD221007P00220000 | 2022-10-05 3:58PM EDT | 220.00 | 0.09 | 0.00 | 0.10 | -0.36 | -80.00% | 14 | 174 | 63.67% |
| PXD221007P00222500 | 2022-10-05 12:56PM EDT | 222.50 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 5 | 60 | 67.19% |
| PXD221007P00225000 | 2022-10-05 2:22PM EDT | 225.00 | 0.15 | 0.00 | 0.25 | -0.55 | -78.57% | 3 | 197 | 61.91% |
| PXD221007P00227500 | 2022-10-05 12:10PM EDT | 227.50 | 0.25 | 0.10 | 0.50 | -0.41 | -62.12% | 3 | 23 | 66.41% |
| PXD221007P00230000 | 2022-10-05 3:19PM EDT | 230.00 | 0.22 | 0.00 | 0.40 | -0.66 | -75.00% | 49 | 127 | 55.76% |
| PXD221007P00232500 | 2022-10-05 10:26AM EDT | 232.50 | 1.00 | 0.00 | 0.30 | -0.25 | -20.00% | 9 | 75 | 54.39% |
| PXD221007P00235000 | 2022-10-05 3:47PM EDT | 235.00 | 0.33 | 0.30 | 0.40 | -2.87 | -89.69% | 92 | 47 | 50.10% |
| PXD221007P00237500 | 2022-10-05 3:31PM EDT | 237.50 | 0.58 | 0.45 | 0.70 | -1.92 | -76.80% | 35 | 7 | 52.88% |
| PXD221007P00240000 | 2022-10-05 3:55PM EDT | 240.00 | 0.80 | 0.65 | 0.85 | -2.48 | -75.61% | 113 | 66 | 48.68% |
| PXD221007P00242500 | 2022-10-05 3:50PM EDT | 242.50 | 1.10 | 0.95 | 1.25 | -2.94 | -72.77% | 54 | 14 | 47.66% |
| PXD221007P00245000 | 2022-10-05 3:21PM EDT | 245.00 | 1.28 | 1.35 | 1.75 | -3.72 | -74.40% | 45 | 48 | 45.97% |
| PXD221007P00247500 | 2022-10-05 12:38PM EDT | 247.50 | 2.60 | 1.70 | 4.40 | -9.19 | -77.95% | 21 | 19 | 51.69% |
| PXD221007P00250000 | 2022-10-05 3:08PM EDT | 250.00 | 2.48 | 2.85 | 4.30 | -9.22 | -78.80% | 19 | 36 | 53.71% |
| PXD221007P00255000 | 2022-09-16 9:34AM EDT | 255.00 | 18.90 | 5.40 | 6.40 | 0.00 | - | 2 | 17 | 46.07% |
| PXD221007P00260000 | 2022-08-30 11:09AM EDT | 260.00 | 21.30 | 48.00 | 52.40 | 0.00 | - | 1 | 1 | 498.12% |
© 2022 Yahoo. All rights reserved.
