Australia markets open in 2 hours 56 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
236.93+0.53 (+0.22%)
As of 03:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231201C002200002023-11-28 1:41PM EST220.0017.5015.9017.20+2.45+16.28%261045.12%
PXD231201C002250002023-11-28 1:45PM EST225.0011.9010.9012.90-1.40-10.53%7348.93%
PXD231201C002275002023-11-28 1:45PM EST227.509.309.1010.30+1.57+20.31%30940.21%
PXD231201C002300002023-11-24 11:37AM EST230.008.756.007.700.00-56531.45%
PXD231201C002325002023-11-28 1:45PM EST232.503.803.805.40+0.80+26.67%5926.61%
PXD231201C002350002023-11-28 11:54AM EST235.003.001.852.25+1.20+66.67%168710.18%
PXD231201C002375002023-11-28 2:32PM EST237.500.900.751.00-0.40-30.77%9322512.77%
PXD231201C002400002023-11-28 2:38PM EST240.000.450.300.55-0.23-33.82%14422716.58%
PXD231201C002425002023-11-28 1:46PM EST242.500.230.050.30+0.03+15.00%3318219.29%
PXD231201C002450002023-11-28 2:24PM EST245.000.100.050.100.00-62013819.34%
PXD231201C002475002023-11-28 12:37PM EST247.500.100.001.000.00-1005043.60%
PXD231201C002500002023-11-28 2:22PM EST250.000.050.000.900.00-113848.15%
PXD231201C002525002023-11-17 1:30PM EST252.500.370.001.500.00-5551.12%
PXD231201C002550002023-11-28 12:38PM EST255.000.100.000.40+0.05+100.00%1004048.19%
PXD231201C002600002023-11-28 2:14PM EST260.000.100.000.15-0.20-66.67%3,8001047.66%
PXD231201C002650002023-11-14 12:11PM EST265.000.750.001.500.00-1176.81%
PXD231201C002900002023-11-02 12:25PM EST290.000.680.001.500.00-10120.07%
PXD231201C002950002023-10-24 9:37AM EST295.000.780.004.300.00-10163.70%
PXD231201C003000002023-11-02 2:52PM EST300.002.380.001.500.00-20135.35%
PXD231201C003050002023-10-24 9:56AM EST305.002.310.004.300.00-20180.91%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231201P002000002023-11-17 3:40PM EST200.000.200.000.150.00-2272.66%
PXD231201P002025002023-11-21 11:54AM EST202.500.170.000.150.00-1167.97%
PXD231201P002050002023-11-14 3:59PM EST205.000.050.004.800.00-10133.64%
PXD231201P002100002023-11-22 1:47PM EST210.000.100.000.050.00--451.17%
PXD231201P002125002023-11-22 12:38PM EST212.500.100.000.050.00--146.68%
PXD231201P002150002023-11-24 12:59PM EST215.000.100.000.050.00-21042.38%
PXD231201P002175002023-11-27 12:38PM EST217.500.090.000.050.00-516037.89%
PXD231201P002200002023-11-27 3:27PM EST220.000.150.000.100.00-1216237.40%
PXD231201P002225002023-11-28 10:35AM EST222.500.100.000.50-0.20-66.67%31746.05%
PXD231201P002250002023-11-28 2:34PM EST225.000.260.150.50-0.24-48.00%127839.89%
PXD231201P002275002023-11-28 11:25AM EST227.500.410.350.55-0.54-56.84%63934.52%
PXD231201P002300002023-11-28 2:34PM EST230.000.880.501.00-0.86-49.43%2810534.86%
PXD231201P002325002023-11-28 12:26PM EST232.501.251.501.90-1.60-56.14%1216137.77%
PXD231201P002350002023-11-28 12:01PM EST235.002.252.603.30-1.35-37.50%314942.58%
PXD231201P002375002023-11-28 12:55PM EST237.503.704.305.50-1.10-22.92%72152.59%
PXD231201P002400002023-11-28 10:59AM EST240.005.606.307.60-0.65-10.40%32052.95%
PXD231201P002450002023-11-22 9:41AM EST245.0010.8010.7011.80-3.30-23.40%5001063.87%
PXD231201P002500002023-10-26 11:14AM EST250.0013.4014.6016.300.00-13069.63%