Pioneer Natural Resources Company (PXD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201C00220000 | 2023-11-28 1:41PM EST | 220.00 | 17.50 | 15.90 | 17.20 | +2.45 | +16.28% | 26 | 10 | 45.12% |
| PXD231201C00225000 | 2023-11-28 1:45PM EST | 225.00 | 11.90 | 10.90 | 12.90 | -1.40 | -10.53% | 7 | 3 | 48.93% |
| PXD231201C00227500 | 2023-11-28 1:45PM EST | 227.50 | 9.30 | 9.10 | 10.30 | +1.57 | +20.31% | 30 | 9 | 40.21% |
| PXD231201C00230000 | 2023-11-24 11:37AM EST | 230.00 | 8.75 | 6.00 | 7.70 | 0.00 | - | 5 | 65 | 31.45% |
| PXD231201C00232500 | 2023-11-28 1:45PM EST | 232.50 | 3.80 | 3.80 | 5.40 | +0.80 | +26.67% | 5 | 9 | 26.61% |
| PXD231201C00235000 | 2023-11-28 11:54AM EST | 235.00 | 3.00 | 1.85 | 2.25 | +1.20 | +66.67% | 16 | 87 | 10.18% |
| PXD231201C00237500 | 2023-11-28 2:32PM EST | 237.50 | 0.90 | 0.75 | 1.00 | -0.40 | -30.77% | 93 | 225 | 12.77% |
| PXD231201C00240000 | 2023-11-28 2:38PM EST | 240.00 | 0.45 | 0.30 | 0.55 | -0.23 | -33.82% | 144 | 227 | 16.58% |
| PXD231201C00242500 | 2023-11-28 1:46PM EST | 242.50 | 0.23 | 0.05 | 0.30 | +0.03 | +15.00% | 33 | 182 | 19.29% |
| PXD231201C00245000 | 2023-11-28 2:24PM EST | 245.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 620 | 138 | 19.34% |
| PXD231201C00247500 | 2023-11-28 12:37PM EST | 247.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 100 | 50 | 43.60% |
| PXD231201C00250000 | 2023-11-28 2:22PM EST | 250.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 138 | 48.15% |
| PXD231201C00252500 | 2023-11-17 1:30PM EST | 252.50 | 0.37 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 51.12% |
| PXD231201C00255000 | 2023-11-28 12:38PM EST | 255.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 100 | 40 | 48.19% |
| PXD231201C00260000 | 2023-11-28 2:14PM EST | 260.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 3,800 | 10 | 47.66% |
| PXD231201C00265000 | 2023-11-14 12:11PM EST | 265.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 76.81% |
| PXD231201C00290000 | 2023-11-02 12:25PM EST | 290.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 120.07% |
| PXD231201C00295000 | 2023-10-24 9:37AM EST | 295.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 163.70% |
| PXD231201C00300000 | 2023-11-02 2:52PM EST | 300.00 | 2.38 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 135.35% |
| PXD231201C00305000 | 2023-10-24 9:56AM EST | 305.00 | 2.31 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 180.91% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231201P00200000 | 2023-11-17 3:40PM EST | 200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 72.66% |
| PXD231201P00202500 | 2023-11-21 11:54AM EST | 202.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 67.97% |
| PXD231201P00205000 | 2023-11-14 3:59PM EST | 205.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 133.64% |
| PXD231201P00210000 | 2023-11-22 1:47PM EST | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 51.17% |
| PXD231201P00212500 | 2023-11-22 12:38PM EST | 212.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.68% |
| PXD231201P00215000 | 2023-11-24 12:59PM EST | 215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 42.38% |
| PXD231201P00217500 | 2023-11-27 12:38PM EST | 217.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 160 | 37.89% |
| PXD231201P00220000 | 2023-11-27 3:27PM EST | 220.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 162 | 37.40% |
| PXD231201P00222500 | 2023-11-28 10:35AM EST | 222.50 | 0.10 | 0.00 | 0.50 | -0.20 | -66.67% | 3 | 17 | 46.05% |
| PXD231201P00225000 | 2023-11-28 2:34PM EST | 225.00 | 0.26 | 0.15 | 0.50 | -0.24 | -48.00% | 12 | 78 | 39.89% |
| PXD231201P00227500 | 2023-11-28 11:25AM EST | 227.50 | 0.41 | 0.35 | 0.55 | -0.54 | -56.84% | 6 | 39 | 34.52% |
| PXD231201P00230000 | 2023-11-28 2:34PM EST | 230.00 | 0.88 | 0.50 | 1.00 | -0.86 | -49.43% | 28 | 105 | 34.86% |
| PXD231201P00232500 | 2023-11-28 12:26PM EST | 232.50 | 1.25 | 1.50 | 1.90 | -1.60 | -56.14% | 12 | 161 | 37.77% |
| PXD231201P00235000 | 2023-11-28 12:01PM EST | 235.00 | 2.25 | 2.60 | 3.30 | -1.35 | -37.50% | 3 | 149 | 42.58% |
| PXD231201P00237500 | 2023-11-28 12:55PM EST | 237.50 | 3.70 | 4.30 | 5.50 | -1.10 | -22.92% | 7 | 21 | 52.59% |
| PXD231201P00240000 | 2023-11-28 10:59AM EST | 240.00 | 5.60 | 6.30 | 7.60 | -0.65 | -10.40% | 3 | 20 | 52.95% |
| PXD231201P00245000 | 2023-11-22 9:41AM EST | 245.00 | 10.80 | 10.70 | 11.80 | -3.30 | -23.40% | 500 | 10 | 63.87% |
| PXD231201P00250000 | 2023-10-26 11:14AM EST | 250.00 | 13.40 | 14.60 | 16.30 | 0.00 | - | 13 | 0 | 69.63% |
© 2023 Yahoo. All rights reserved.