PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616C001000002023-04-03 3:50PM EDT100.00115.40106.80111.900.00--0428.52%
PXD230616C001050002023-03-02 3:51PM EDT105.00106.3095.00103.900.00-120392.29%
PXD230616C001100002023-05-31 9:46AM EDT110.0090.5291.1099.900.00-55247.36%
PXD230616C001150002022-10-12 11:19AM EDT115.00132.60132.10142.000.00-521,076.81%
PXD230616C001300002023-04-21 3:56PM EDT130.0094.8877.0081.400.00-10294.97%
PXD230616C001400002023-06-02 1:55PM EDT140.0066.5063.6066.400.00-55131.06%
PXD230616C001450002022-08-29 2:47PM EDT145.00119.1066.5075.500.00-60345.90%
PXD230616C001500002022-12-27 12:56PM EDT150.0084.0084.0092.500.00-21599.83%
PXD230616C001600002023-05-17 9:53AM EDT160.0043.7343.5045.900.00-10125.49%
PXD230616C001700002023-05-30 2:12PM EDT170.0033.2033.6036.300.00-70367.38%
PXD230616C001750002023-05-30 2:12PM EDT175.0028.2028.9031.300.00-70065.92%
PXD230616C001800002023-06-06 10:25AM EDT180.0023.2024.1025.900.00-1351.95%
PXD230616C001850002023-06-02 1:52PM EDT185.0022.3819.1021.300.00-12671.12%
PXD230616C001900002023-06-01 10:46AM EDT190.0012.6314.2016.200.00-3456.64%
PXD230616C001950002023-06-08 3:24PM EDT195.0013.099.7011.300.00-1319544.61%
PXD230616C001975002023-05-30 9:44AM EDT197.508.507.509.300.00--143.12%
PXD230616C002000002023-06-08 3:24PM EDT200.006.755.407.10-1.25-15.62%639838.26%
PXD230616C002025002023-06-09 3:21PM EDT202.504.464.005.00-2.01-31.07%17233.23%
PXD230616C002050002023-06-09 3:58PM EDT205.003.252.603.40-1.65-33.67%3036630.91%
PXD230616C002075002023-06-09 3:49PM EDT207.502.241.802.20-1.16-34.12%8259829.68%
PXD230616C002100002023-06-09 3:58PM EDT210.001.381.101.40-0.94-40.52%13183829.53%
PXD230616C002125002023-06-09 3:47PM EDT212.500.810.651.05-0.69-46.00%5210532.03%
PXD230616C002150002023-06-09 3:57PM EDT215.000.500.400.55-0.50-50.00%9494830.52%
PXD230616C002175002023-06-09 1:00PM EDT217.500.340.100.65-0.30-46.87%312137.18%
PXD230616C002200002023-06-09 2:20PM EDT220.000.400.200.55-0.05-11.11%201,72840.14%
PXD230616C002225002023-06-08 2:06PM EDT222.500.450.150.300.00-33238.67%
PXD230616C002250002023-06-09 3:59PM EDT225.000.250.050.25-0.04-13.79%152,40541.11%
PXD230616C002275002023-06-08 2:23PM EDT227.500.190.050.400.00-24149.46%
PXD230616C002300002023-06-09 3:21PM EDT230.000.100.100.15-0.05-33.33%413,46644.24%
PXD230616C002325002023-05-31 3:52PM EDT232.500.480.050.400.00-22851.12%
PXD230616C002350002023-06-08 10:15AM EDT235.000.100.050.35-0.10-50.00%61,01553.42%
PXD230616C002375002023-05-23 10:54AM EDT237.500.550.050.300.00--255.57%
PXD230616C002400002023-06-09 12:27PM EDT240.000.050.050.20-0.05-50.00%595255.66%
PXD230616C002450002023-06-09 10:55AM EDT245.000.150.000.30-0.65-81.25%11,77363.48%
PXD230616C002500002023-06-09 11:32AM EDT250.000.050.000.05-0.05-50.00%361,41555.47%
PXD230616C002550002023-06-07 12:50PM EDT255.000.050.000.600.00-149783.79%
PXD230616C002600002023-06-07 12:52PM EDT260.000.050.000.900.00-236596.29%
PXD230616C002650002023-05-23 3:48PM EDT265.000.300.001.000.00-2270104.35%
PXD230616C002700002023-06-09 3:46PM EDT270.000.020.000.05-0.03-60.00%291273.83%
PXD230616C002750002023-06-09 11:36AM EDT275.000.160.000.55+0.11+220.00%2609105.18%
PXD230616C002800002023-05-18 12:31PM EDT280.000.100.000.200.00-1045796.09%
PXD230616C002850002023-05-02 1:43PM EDT285.000.050.000.200.00-1329100.78%
PXD230616C002900002023-05-08 3:33PM EDT290.000.090.000.400.00-2175115.23%
PXD230616C002950002023-05-03 10:38AM EDT295.000.380.004.800.00-13189.50%
PXD230616C003000002023-06-07 11:38AM EDT300.000.100.000.450.00-21,868126.56%
PXD230616C003050002023-03-29 11:18AM EDT305.000.050.004.700.00-549200.68%
PXD230616C003100002023-04-12 3:38PM EDT310.000.360.001.400.00-146151161.52%
PXD230616C003150002023-03-29 11:46AM EDT315.000.050.000.700.00-15149.02%
PXD230616C003200002023-02-06 3:28PM EDT320.000.300.004.800.00-170218.85%
PXD230616C003250002023-05-02 12:54PM EDT325.000.050.000.100.00-1871124.22%
PXD230616C003300002023-05-01 3:26PM EDT330.000.050.001.000.00-238171.00%
PXD230616C003350002023-01-13 1:19PM EDT335.000.760.004.800.00--1234.86%
PXD230616C003400002023-02-10 12:20PM EDT340.000.300.004.800.00-665239.94%
PXD230616C003500002023-04-27 1:23PM EDT350.000.050.000.150.00-4773147.66%
PXD230616C003600002022-11-01 11:17AM EDT360.004.300.204.100.00-387253.37%
PXD230616C003700002023-05-23 12:56PM EDT370.000.020.000.150.00-533160.94%
PXD230616C003800002022-10-27 3:55PM EDT380.003.100.004.800.00-13133277.30%
PXD230616C004000002023-05-31 12:50PM EDT400.000.010.000.050.00-25163161.72%
PXD230616C004100002023-04-12 12:53PM EDT410.000.400.004.800.00--1301.90%
PXD230616C004200002023-04-14 10:04AM EDT420.000.050.001.300.00-466247.46%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230616P000950002023-05-10 9:47AM EDT95.000.050.000.050.00--199195.31%
PXD230616P001000002023-05-10 9:47AM EDT100.000.050.000.050.00-287392182.81%
PXD230616P001050002023-05-10 9:49AM EDT105.000.050.001.050.00-324250.98%
PXD230616P001100002023-05-08 1:59PM EDT110.000.050.000.050.00-1314160.16%
PXD230616P001150002023-05-12 9:32AM EDT115.000.050.000.050.00-3212150.00%
PXD230616P001200002023-05-26 1:39PM EDT120.000.050.000.050.00-10111139.06%
PXD230616P001250002023-06-01 9:32AM EDT125.000.110.000.050.00-1193129.69%
PXD230616P001300002023-05-24 9:54AM EDT130.000.050.000.450.00-3046156.05%
PXD230616P001350002023-05-25 2:11PM EDT135.000.050.000.050.00-449110.94%
PXD230616P001400002023-05-26 11:16AM EDT140.000.150.000.200.00-3140119.14%
PXD230616P001450002023-06-05 9:51AM EDT145.000.050.000.050.00-184492.97%
PXD230616P001500002023-06-08 12:00PM EDT150.000.050.000.100.00-114391.41%
PXD230616P001550002023-05-19 10:41AM EDT155.000.150.000.300.00-68895.51%
PXD230616P001600002023-06-08 12:00PM EDT160.000.050.000.350.00-2012088.09%
PXD230616P001650002023-06-08 12:00PM EDT165.000.050.000.050.00-1029960.94%
PXD230616P001700002023-06-09 2:51PM EDT170.000.180.000.05+0.09+100.00%171953.13%
PXD230616P001750002023-06-09 3:48PM EDT175.000.060.050.10-0.04-40.00%4036052.54%
PXD230616P001800002023-06-09 3:56PM EDT180.000.220.050.35-0.66-75.00%1243951.95%
PXD230616P001825002023-06-09 1:49PM EDT182.500.100.000.60-0.83-89.25%1151.22%
PXD230616P001850002023-06-09 1:30PM EDT185.000.130.100.30-0.12-48.00%643446.29%
PXD230616P001875002023-06-09 1:16PM EDT187.500.550.200.25-1.05-65.62%2239.80%
PXD230616P001900002023-06-09 2:35PM EDT190.000.300.200.30-0.45-60.00%181,58736.43%
PXD230616P001925002023-06-08 2:27PM EDT192.500.500.250.600.00-52037.74%
PXD230616P001950002023-06-09 3:52PM EDT195.000.570.350.70-0.03-5.00%261,10733.62%
PXD230616P001975002023-06-09 1:56PM EDT197.500.920.501.00+0.17+22.67%95631.54%
PXD230616P002000002023-06-09 3:52PM EDT200.001.321.101.30+0.32+32.00%831,30228.02%
PXD230616P002025002023-06-09 3:52PM EDT202.501.981.852.15+0.05+2.59%118928.16%
PXD230616P002050002023-06-09 3:56PM EDT205.002.992.903.50+0.69+30.00%3132330.03%
PXD230616P002075002023-06-09 3:22PM EDT207.504.604.305.20+1.10+31.43%216632.45%
PXD230616P002100002023-06-09 2:22PM EDT210.006.405.407.20+0.78+13.88%1193635.65%
PXD230616P002125002023-05-23 3:34PM EDT212.507.107.509.100.00--10136.16%
PXD230616P002150002023-06-09 3:02PM EDT215.0010.709.7011.60+1.46+15.80%126742.29%
PXD230616P002175002023-06-01 10:41AM EDT217.5018.2912.0014.100.00--248.07%
PXD230616P002200002023-06-09 1:59PM EDT220.0015.9514.6016.30+2.15+15.58%1275349.32%
PXD230616P002250002023-06-07 11:42AM EDT225.0016.0019.4021.500.00-2116262.40%
PXD230616P002300002023-06-06 12:50PM EDT230.0028.2024.4026.400.00-127470.24%
PXD230616P002350002023-04-19 2:53PM EDT235.0017.0028.7030.000.00-22050.00%
PXD230616P002400002023-06-02 2:22PM EDT240.0034.6033.9036.500.00-586389.43%
PXD230616P002450002023-05-24 12:41PM EDT245.0035.1839.1041.300.00-1093.51%
PXD230616P002500002023-06-01 3:45PM EDT250.0049.7043.9046.300.00-3729101.12%
PXD230616P002550002023-06-01 3:45PM EDT255.0055.3048.7051.400.00-371110.74%
PXD230616P002600002023-06-01 3:45PM EDT260.0060.4054.0056.500.00-454369.92%
PXD230616P002650002023-06-02 3:52PM EDT265.0059.6058.4061.500.00-310127.10%
PXD230616P002700002023-06-01 3:45PM EDT270.0070.4063.1067.000.00-250144.68%
PXD230616P002750002022-11-28 10:30AM EDT275.0047.000.000.000.00--50.00%
PXD230616P002800002023-06-01 3:45PM EDT280.0079.9070.5078.900.00-4022191.60%
PXD230616P002900002023-06-02 11:12AM EDT290.0086.8080.5089.000.00-23207.23%
PXD230616P003000002023-06-07 3:47PM EDT300.0091.3790.5099.000.00-3030220.56%
PXD230616P003250002023-04-26 12:53PM EDT325.00103.95117.90122.300.00-11217.68%
PXD230616P003500002023-06-01 3:45PM EDT350.00149.60140.50148.900.00-1515276.25%
PXD230616P003600002023-05-31 3:45PM EDT360.00158.43150.50159.000.00--0288.14%
PXD230616P003800002022-09-15 9:31AM EDT380.00142.60143.50152.000.00--10.00%
PXD230616P003900002022-09-15 9:31AM EDT390.00151.80153.00162.000.00--10.00%