Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215C00145000 | 2023-07-25 10:42AM EDT | 145.00 | 74.00 | 85.00 | 93.40 | 0.00 | - | - | 0 | 89.20% |
| PXD231215C00150000 | 2023-08-04 10:24AM EDT | 150.00 | 85.00 | 87.00 | 96.00 | 0.00 | - | 1 | 0 | 118.73% |
| PXD231215C00180000 | 2023-09-28 10:49AM EDT | 180.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PXD231215C00185000 | 2023-08-31 10:55AM EDT | 185.00 | 54.00 | 44.80 | 51.10 | 0.00 | - | 3 | 8 | 59.13% |
| PXD231215C00190000 | 2023-09-18 12:34PM EDT | 190.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| PXD231215C00195000 | 2023-09-20 2:51PM EDT | 195.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| PXD231215C00200000 | 2023-09-29 1:11PM EDT | 200.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD231215C00205000 | 2023-08-30 12:38PM EDT | 205.00 | 36.95 | 28.80 | 29.70 | 0.00 | - | 1 | 8 | 36.13% |
| PXD231215C00210000 | 2023-09-27 11:58AM EDT | 210.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| PXD231215C00215000 | 2023-09-28 1:36PM EDT | 215.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| PXD231215C00220000 | 2023-09-28 2:34PM EDT | 220.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 12 | 682 | 0.00% |
| PXD231215C00225000 | 2023-09-29 3:24PM EDT | 225.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| PXD231215C00230000 | 2023-09-29 2:31PM EDT | 230.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| PXD231215C00235000 | 2023-09-29 3:14PM EDT | 235.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 17 | 454 | 1.56% |
| PXD231215C00240000 | 2023-09-29 2:54PM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 37 | 1,203 | 3.13% |
| PXD231215C00245000 | 2023-09-29 3:46PM EDT | 245.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 6 | 262 | 3.13% |
| PXD231215C00250000 | 2023-09-29 1:26PM EDT | 250.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PXD231215C00255000 | 2023-09-28 1:30PM EDT | 255.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PXD231215C00260000 | 2023-09-29 9:48AM EDT | 260.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 459 | 6.25% |
| PXD231215C00265000 | 2023-09-29 11:58AM EDT | 265.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 6.25% |
| PXD231215C00270000 | 2023-09-29 3:46PM EDT | 270.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| PXD231215C00275000 | 2023-09-28 12:42PM EDT | 275.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 6.25% |
| PXD231215C00280000 | 2023-09-21 10:17AM EDT | 280.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 12.50% |
| PXD231215C00285000 | 2023-09-22 1:41PM EDT | 285.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| PXD231215C00290000 | 2023-09-01 2:47PM EDT | 290.00 | 1.03 | 0.05 | 1.75 | 0.00 | - | 4 | 26 | 37.81% |
| PXD231215C00300000 | 2023-09-19 10:09AM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| PXD231215C00310000 | 2023-06-21 1:52PM EDT | 310.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 0 | 59.60% |
| PXD231215C00320000 | 2023-09-22 9:30AM EDT | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PXD231215C00325000 | 2023-06-21 10:28AM EDT | 325.00 | 2.45 | 0.00 | 1.50 | 0.00 | - | - | 10 | 48.84% |
| PXD231215C00330000 | 2023-06-21 10:28AM EDT | 330.00 | 2.35 | 0.00 | 1.50 | 0.00 | - | - | 10 | 50.44% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD231215P00115000 | 2023-07-18 10:35AM EDT | 115.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 80 | 81 | 87.57% |
| PXD231215P00130000 | 2023-08-09 9:37AM EDT | 130.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 66.19% |
| PXD231215P00135000 | 2023-04-28 2:29PM EDT | 135.00 | 1.06 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 83.94% |
| PXD231215P00140000 | 2023-07-12 12:29PM EDT | 140.00 | 2.34 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 55.66% |
| PXD231215P00145000 | 2023-08-04 3:20PM EDT | 145.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 7 | 48 | 51.66% |
| PXD231215P00150000 | 2023-07-28 1:02PM EDT | 150.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | 1 | 13 | 68.99% |
| PXD231215P00155000 | 2023-08-10 9:30AM EDT | 155.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 4 | 17 | 55.98% |
| PXD231215P00160000 | 2023-08-08 3:22PM EDT | 160.00 | 0.96 | 0.00 | 3.80 | 0.00 | - | 1 | 31 | 57.64% |
| PXD231215P00165000 | 2023-09-08 1:28PM EDT | 165.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 203 | 12.50% |
| PXD231215P00170000 | 2023-09-21 3:18PM EDT | 170.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 12.50% |
| PXD231215P00175000 | 2023-09-26 10:34AM EDT | 175.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| PXD231215P00180000 | 2023-09-29 3:46PM EDT | 180.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| PXD231215P00185000 | 2023-09-01 9:52AM EDT | 185.00 | 0.25 | 0.80 | 1.55 | 0.00 | - | 2 | 45 | 36.60% |
| PXD231215P00190000 | 2023-09-25 12:41PM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 6.25% |
| PXD231215P00195000 | 2023-09-29 1:46PM EDT | 195.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| PXD231215P00200000 | 2023-09-29 3:46PM EDT | 200.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 6.25% |
| PXD231215P00205000 | 2023-09-29 1:43PM EDT | 205.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 115 | 6.25% |
| PXD231215P00210000 | 2023-09-29 3:48PM EDT | 210.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 223 | 3.13% |
| PXD231215P00215000 | 2023-09-29 1:47PM EDT | 215.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 3.13% |
| PXD231215P00220000 | 2023-09-29 1:48PM EDT | 220.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 1.56% |
| PXD231215P00225000 | 2023-09-29 3:31PM EDT | 225.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| PXD231215P00230000 | 2023-09-29 3:13PM EDT | 230.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 0.00% |
| PXD231215P00235000 | 2023-09-28 12:54PM EDT | 235.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 39 | 148 | 0.00% |
| PXD231215P00240000 | 2023-09-28 11:42AM EDT | 240.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| PXD231215P00245000 | 2023-09-28 10:25AM EDT | 245.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| PXD231215P00250000 | 2023-09-21 3:08PM EDT | 250.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| PXD231215P00255000 | 2023-09-21 1:56PM EDT | 255.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| PXD231215P00260000 | 2023-09-08 11:50AM EDT | 260.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PXD231215P00265000 | 2023-09-27 11:30AM EDT | 265.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PXD231215P00285000 | 2023-09-06 12:55PM EDT | 285.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PXD231215P00295000 | 2023-09-06 12:55PM EDT | 295.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
