PXD - Pioneer Natural Resources Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00100000 | 2023-04-03 3:50PM EDT | 100.00 | 115.40 | 106.80 | 111.90 | 0.00 | - | - | 0 | 428.52% |
| PXD230616C00105000 | 2023-03-02 3:51PM EDT | 105.00 | 106.30 | 95.00 | 103.90 | 0.00 | - | 12 | 0 | 392.29% |
| PXD230616C00110000 | 2023-05-31 9:46AM EDT | 110.00 | 90.52 | 91.10 | 99.90 | 0.00 | - | 5 | 5 | 247.36% |
| PXD230616C00115000 | 2022-10-12 11:19AM EDT | 115.00 | 132.60 | 132.10 | 142.00 | 0.00 | - | 5 | 2 | 1,076.81% |
| PXD230616C00130000 | 2023-04-21 3:56PM EDT | 130.00 | 94.88 | 77.00 | 81.40 | 0.00 | - | 1 | 0 | 294.97% |
| PXD230616C00140000 | 2023-06-02 1:55PM EDT | 140.00 | 66.50 | 63.60 | 66.40 | 0.00 | - | 5 | 5 | 131.06% |
| PXD230616C00145000 | 2022-08-29 2:47PM EDT | 145.00 | 119.10 | 66.50 | 75.50 | 0.00 | - | 6 | 0 | 345.90% |
| PXD230616C00150000 | 2022-12-27 12:56PM EDT | 150.00 | 84.00 | 84.00 | 92.50 | 0.00 | - | 2 | 1 | 599.83% |
| PXD230616C00160000 | 2023-05-17 9:53AM EDT | 160.00 | 43.73 | 43.50 | 45.90 | 0.00 | - | 1 | 0 | 125.49% |
| PXD230616C00170000 | 2023-05-30 2:12PM EDT | 170.00 | 33.20 | 33.60 | 36.30 | 0.00 | - | 70 | 3 | 67.38% |
| PXD230616C00175000 | 2023-05-30 2:12PM EDT | 175.00 | 28.20 | 28.90 | 31.30 | 0.00 | - | 70 | 0 | 65.92% |
| PXD230616C00180000 | 2023-06-06 10:25AM EDT | 180.00 | 23.20 | 24.10 | 25.90 | 0.00 | - | 1 | 3 | 51.95% |
| PXD230616C00185000 | 2023-06-02 1:52PM EDT | 185.00 | 22.38 | 19.10 | 21.30 | 0.00 | - | 1 | 26 | 71.12% |
| PXD230616C00190000 | 2023-06-01 10:46AM EDT | 190.00 | 12.63 | 14.20 | 16.20 | 0.00 | - | 3 | 4 | 56.64% |
| PXD230616C00195000 | 2023-06-08 3:24PM EDT | 195.00 | 13.09 | 9.70 | 11.30 | 0.00 | - | 13 | 195 | 44.61% |
| PXD230616C00197500 | 2023-05-30 9:44AM EDT | 197.50 | 8.50 | 7.50 | 9.30 | 0.00 | - | - | 1 | 43.12% |
| PXD230616C00200000 | 2023-06-08 3:24PM EDT | 200.00 | 6.75 | 5.40 | 7.10 | -1.25 | -15.62% | 6 | 398 | 38.26% |
| PXD230616C00202500 | 2023-06-09 3:21PM EDT | 202.50 | 4.46 | 4.00 | 5.00 | -2.01 | -31.07% | 1 | 72 | 33.23% |
| PXD230616C00205000 | 2023-06-09 3:58PM EDT | 205.00 | 3.25 | 2.60 | 3.40 | -1.65 | -33.67% | 30 | 366 | 30.91% |
| PXD230616C00207500 | 2023-06-09 3:49PM EDT | 207.50 | 2.24 | 1.80 | 2.20 | -1.16 | -34.12% | 82 | 598 | 29.68% |
| PXD230616C00210000 | 2023-06-09 3:58PM EDT | 210.00 | 1.38 | 1.10 | 1.40 | -0.94 | -40.52% | 131 | 838 | 29.53% |
| PXD230616C00212500 | 2023-06-09 3:47PM EDT | 212.50 | 0.81 | 0.65 | 1.05 | -0.69 | -46.00% | 52 | 105 | 32.03% |
| PXD230616C00215000 | 2023-06-09 3:57PM EDT | 215.00 | 0.50 | 0.40 | 0.55 | -0.50 | -50.00% | 94 | 948 | 30.52% |
| PXD230616C00217500 | 2023-06-09 1:00PM EDT | 217.50 | 0.34 | 0.10 | 0.65 | -0.30 | -46.87% | 3 | 121 | 37.18% |
| PXD230616C00220000 | 2023-06-09 2:20PM EDT | 220.00 | 0.40 | 0.20 | 0.55 | -0.05 | -11.11% | 20 | 1,728 | 40.14% |
| PXD230616C00222500 | 2023-06-08 2:06PM EDT | 222.50 | 0.45 | 0.15 | 0.30 | 0.00 | - | 3 | 32 | 38.67% |
| PXD230616C00225000 | 2023-06-09 3:59PM EDT | 225.00 | 0.25 | 0.05 | 0.25 | -0.04 | -13.79% | 15 | 2,405 | 41.11% |
| PXD230616C00227500 | 2023-06-08 2:23PM EDT | 227.50 | 0.19 | 0.05 | 0.40 | 0.00 | - | 2 | 41 | 49.46% |
| PXD230616C00230000 | 2023-06-09 3:21PM EDT | 230.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 41 | 3,466 | 44.24% |
| PXD230616C00232500 | 2023-05-31 3:52PM EDT | 232.50 | 0.48 | 0.05 | 0.40 | 0.00 | - | 2 | 28 | 51.12% |
| PXD230616C00235000 | 2023-06-08 10:15AM EDT | 235.00 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 6 | 1,015 | 53.42% |
| PXD230616C00237500 | 2023-05-23 10:54AM EDT | 237.50 | 0.55 | 0.05 | 0.30 | 0.00 | - | - | 2 | 55.57% |
| PXD230616C00240000 | 2023-06-09 12:27PM EDT | 240.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 5 | 952 | 55.66% |
| PXD230616C00245000 | 2023-06-09 10:55AM EDT | 245.00 | 0.15 | 0.00 | 0.30 | -0.65 | -81.25% | 1 | 1,773 | 63.48% |
| PXD230616C00250000 | 2023-06-09 11:32AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 36 | 1,415 | 55.47% |
| PXD230616C00255000 | 2023-06-07 12:50PM EDT | 255.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 497 | 83.79% |
| PXD230616C00260000 | 2023-06-07 12:52PM EDT | 260.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 365 | 96.29% |
| PXD230616C00265000 | 2023-05-23 3:48PM EDT | 265.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 270 | 104.35% |
| PXD230616C00270000 | 2023-06-09 3:46PM EDT | 270.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 912 | 73.83% |
| PXD230616C00275000 | 2023-06-09 11:36AM EDT | 275.00 | 0.16 | 0.00 | 0.55 | +0.11 | +220.00% | 2 | 609 | 105.18% |
| PXD230616C00280000 | 2023-05-18 12:31PM EDT | 280.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 457 | 96.09% |
| PXD230616C00285000 | 2023-05-02 1:43PM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 329 | 100.78% |
| PXD230616C00290000 | 2023-05-08 3:33PM EDT | 290.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 175 | 115.23% |
| PXD230616C00295000 | 2023-05-03 10:38AM EDT | 295.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 189.50% |
| PXD230616C00300000 | 2023-06-07 11:38AM EDT | 300.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 1,868 | 126.56% |
| PXD230616C00305000 | 2023-03-29 11:18AM EDT | 305.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 5 | 49 | 200.68% |
| PXD230616C00310000 | 2023-04-12 3:38PM EDT | 310.00 | 0.36 | 0.00 | 1.40 | 0.00 | - | 146 | 151 | 161.52% |
| PXD230616C00315000 | 2023-03-29 11:46AM EDT | 315.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 149.02% |
| PXD230616C00320000 | 2023-02-06 3:28PM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 218.85% |
| PXD230616C00325000 | 2023-05-02 12:54PM EDT | 325.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 71 | 124.22% |
| PXD230616C00330000 | 2023-05-01 3:26PM EDT | 330.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 38 | 171.00% |
| PXD230616C00335000 | 2023-01-13 1:19PM EDT | 335.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | - | 1 | 234.86% |
| PXD230616C00340000 | 2023-02-10 12:20PM EDT | 340.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 65 | 239.94% |
| PXD230616C00350000 | 2023-04-27 1:23PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 47 | 73 | 147.66% |
| PXD230616C00360000 | 2022-11-01 11:17AM EDT | 360.00 | 4.30 | 0.20 | 4.10 | 0.00 | - | 3 | 87 | 253.37% |
| PXD230616C00370000 | 2023-05-23 12:56PM EDT | 370.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 160.94% |
| PXD230616C00380000 | 2022-10-27 3:55PM EDT | 380.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 13 | 133 | 277.30% |
| PXD230616C00400000 | 2023-05-31 12:50PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 163 | 161.72% |
| PXD230616C00410000 | 2023-04-12 12:53PM EDT | 410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 301.90% |
| PXD230616C00420000 | 2023-04-14 10:04AM EDT | 420.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 66 | 247.46% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00095000 | 2023-05-10 9:47AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 199 | 195.31% |
| PXD230616P00100000 | 2023-05-10 9:47AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 392 | 182.81% |
| PXD230616P00105000 | 2023-05-10 9:49AM EDT | 105.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 24 | 250.98% |
| PXD230616P00110000 | 2023-05-08 1:59PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 160.16% |
| PXD230616P00115000 | 2023-05-12 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 212 | 150.00% |
| PXD230616P00120000 | 2023-05-26 1:39PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 111 | 139.06% |
| PXD230616P00125000 | 2023-06-01 9:32AM EDT | 125.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 129.69% |
| PXD230616P00130000 | 2023-05-24 9:54AM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 30 | 46 | 156.05% |
| PXD230616P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 49 | 110.94% |
| PXD230616P00140000 | 2023-05-26 11:16AM EDT | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 140 | 119.14% |
| PXD230616P00145000 | 2023-06-05 9:51AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 44 | 92.97% |
| PXD230616P00150000 | 2023-06-08 12:00PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 91.41% |
| PXD230616P00155000 | 2023-05-19 10:41AM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 88 | 95.51% |
| PXD230616P00160000 | 2023-06-08 12:00PM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 120 | 88.09% |
| PXD230616P00165000 | 2023-06-08 12:00PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 299 | 60.94% |
| PXD230616P00170000 | 2023-06-09 2:51PM EDT | 170.00 | 0.18 | 0.00 | 0.05 | +0.09 | +100.00% | 1 | 719 | 53.13% |
| PXD230616P00175000 | 2023-06-09 3:48PM EDT | 175.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 40 | 360 | 52.54% |
| PXD230616P00180000 | 2023-06-09 3:56PM EDT | 180.00 | 0.22 | 0.05 | 0.35 | -0.66 | -75.00% | 12 | 439 | 51.95% |
| PXD230616P00182500 | 2023-06-09 1:49PM EDT | 182.50 | 0.10 | 0.00 | 0.60 | -0.83 | -89.25% | 1 | 1 | 51.22% |
| PXD230616P00185000 | 2023-06-09 1:30PM EDT | 185.00 | 0.13 | 0.10 | 0.30 | -0.12 | -48.00% | 6 | 434 | 46.29% |
| PXD230616P00187500 | 2023-06-09 1:16PM EDT | 187.50 | 0.55 | 0.20 | 0.25 | -1.05 | -65.62% | 2 | 2 | 39.80% |
| PXD230616P00190000 | 2023-06-09 2:35PM EDT | 190.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 18 | 1,587 | 36.43% |
| PXD230616P00192500 | 2023-06-08 2:27PM EDT | 192.50 | 0.50 | 0.25 | 0.60 | 0.00 | - | 5 | 20 | 37.74% |
| PXD230616P00195000 | 2023-06-09 3:52PM EDT | 195.00 | 0.57 | 0.35 | 0.70 | -0.03 | -5.00% | 26 | 1,107 | 33.62% |
| PXD230616P00197500 | 2023-06-09 1:56PM EDT | 197.50 | 0.92 | 0.50 | 1.00 | +0.17 | +22.67% | 9 | 56 | 31.54% |
| PXD230616P00200000 | 2023-06-09 3:52PM EDT | 200.00 | 1.32 | 1.10 | 1.30 | +0.32 | +32.00% | 83 | 1,302 | 28.02% |
| PXD230616P00202500 | 2023-06-09 3:52PM EDT | 202.50 | 1.98 | 1.85 | 2.15 | +0.05 | +2.59% | 11 | 89 | 28.16% |
| PXD230616P00205000 | 2023-06-09 3:56PM EDT | 205.00 | 2.99 | 2.90 | 3.50 | +0.69 | +30.00% | 31 | 323 | 30.03% |
| PXD230616P00207500 | 2023-06-09 3:22PM EDT | 207.50 | 4.60 | 4.30 | 5.20 | +1.10 | +31.43% | 21 | 66 | 32.45% |
| PXD230616P00210000 | 2023-06-09 2:22PM EDT | 210.00 | 6.40 | 5.40 | 7.20 | +0.78 | +13.88% | 11 | 936 | 35.65% |
| PXD230616P00212500 | 2023-05-23 3:34PM EDT | 212.50 | 7.10 | 7.50 | 9.10 | 0.00 | - | - | 101 | 36.16% |
| PXD230616P00215000 | 2023-06-09 3:02PM EDT | 215.00 | 10.70 | 9.70 | 11.60 | +1.46 | +15.80% | 1 | 267 | 42.29% |
| PXD230616P00217500 | 2023-06-01 10:41AM EDT | 217.50 | 18.29 | 12.00 | 14.10 | 0.00 | - | - | 2 | 48.07% |
| PXD230616P00220000 | 2023-06-09 1:59PM EDT | 220.00 | 15.95 | 14.60 | 16.30 | +2.15 | +15.58% | 12 | 753 | 49.32% |
| PXD230616P00225000 | 2023-06-07 11:42AM EDT | 225.00 | 16.00 | 19.40 | 21.50 | 0.00 | - | 21 | 162 | 62.40% |
| PXD230616P00230000 | 2023-06-06 12:50PM EDT | 230.00 | 28.20 | 24.40 | 26.40 | 0.00 | - | 12 | 74 | 70.24% |
| PXD230616P00235000 | 2023-04-19 2:53PM EDT | 235.00 | 17.00 | 28.70 | 30.00 | 0.00 | - | 2 | 205 | 0.00% |
| PXD230616P00240000 | 2023-06-02 2:22PM EDT | 240.00 | 34.60 | 33.90 | 36.50 | 0.00 | - | 58 | 63 | 89.43% |
| PXD230616P00245000 | 2023-05-24 12:41PM EDT | 245.00 | 35.18 | 39.10 | 41.30 | 0.00 | - | 1 | 0 | 93.51% |
| PXD230616P00250000 | 2023-06-01 3:45PM EDT | 250.00 | 49.70 | 43.90 | 46.30 | 0.00 | - | 37 | 29 | 101.12% |
| PXD230616P00255000 | 2023-06-01 3:45PM EDT | 255.00 | 55.30 | 48.70 | 51.40 | 0.00 | - | 37 | 1 | 110.74% |
| PXD230616P00260000 | 2023-06-01 3:45PM EDT | 260.00 | 60.40 | 54.00 | 56.50 | 0.00 | - | 45 | 43 | 69.92% |
| PXD230616P00265000 | 2023-06-02 3:52PM EDT | 265.00 | 59.60 | 58.40 | 61.50 | 0.00 | - | 3 | 10 | 127.10% |
| PXD230616P00270000 | 2023-06-01 3:45PM EDT | 270.00 | 70.40 | 63.10 | 67.00 | 0.00 | - | 25 | 0 | 144.68% |
| PXD230616P00275000 | 2022-11-28 10:30AM EDT | 275.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PXD230616P00280000 | 2023-06-01 3:45PM EDT | 280.00 | 79.90 | 70.50 | 78.90 | 0.00 | - | 40 | 22 | 191.60% |
| PXD230616P00290000 | 2023-06-02 11:12AM EDT | 290.00 | 86.80 | 80.50 | 89.00 | 0.00 | - | 2 | 3 | 207.23% |
| PXD230616P00300000 | 2023-06-07 3:47PM EDT | 300.00 | 91.37 | 90.50 | 99.00 | 0.00 | - | 30 | 30 | 220.56% |
| PXD230616P00325000 | 2023-04-26 12:53PM EDT | 325.00 | 103.95 | 117.90 | 122.30 | 0.00 | - | 1 | 1 | 217.68% |
| PXD230616P00350000 | 2023-06-01 3:45PM EDT | 350.00 | 149.60 | 140.50 | 148.90 | 0.00 | - | 15 | 15 | 276.25% |
| PXD230616P00360000 | 2023-05-31 3:45PM EDT | 360.00 | 158.43 | 150.50 | 159.00 | 0.00 | - | - | 0 | 288.14% |
| PXD230616P00380000 | 2022-09-15 9:31AM EDT | 380.00 | 142.60 | 143.50 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| PXD230616P00390000 | 2022-09-15 9:31AM EDT | 390.00 | 151.80 | 153.00 | 162.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.