Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119C00075000 | 2023-03-02 3:51PM EDT | 75.00 | 136.30 | 125.00 | 134.00 | 0.00 | - | 13 | 0 | 0.00% |
| PXD240119C00080000 | 2023-08-29 10:45AM EDT | 80.00 | 156.07 | 150.00 | 159.90 | 0.00 | - | 1 | 0 | 188.13% |
| PXD240119C00085000 | 2022-10-10 9:59AM EDT | 85.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240119C00090000 | 2022-11-09 10:50AM EDT | 90.00 | 160.50 | 123.10 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00095000 | 2022-11-16 1:23PM EDT | 95.00 | 161.50 | 115.00 | 125.00 | -5.50 | -3.29% | 1 | 0 | 0.00% |
| PXD240119C00100000 | 2023-09-01 3:16PM EDT | 100.00 | 140.20 | 126.00 | 135.00 | 0.00 | - | 700 | 110 | 127.12% |
| PXD240119C00105000 | 2022-11-21 11:49AM EDT | 105.00 | 131.13 | 117.00 | 126.00 | 0.00 | - | 1 | 0 | 90.84% |
| PXD240119C00120000 | 2023-03-02 2:58PM EDT | 120.00 | 94.00 | 81.00 | 89.00 | 0.00 | - | 70 | 0 | 0.00% |
| PXD240119C00125000 | 2023-03-02 2:58PM EDT | 125.00 | 79.00 | 76.00 | 84.00 | 0.00 | - | 70 | 0 | 0.00% |
| PXD240119C00130000 | 2023-03-17 2:42PM EDT | 130.00 | 57.20 | 96.00 | 105.90 | 0.00 | - | 68 | 68 | 94.74% |
| PXD240119C00135000 | 2022-08-31 12:01PM EDT | 135.00 | 121.00 | 81.50 | 91.50 | 0.00 | - | 1 | 0 | 64.59% |
| PXD240119C00140000 | 2023-08-08 10:03AM EDT | 140.00 | 90.50 | 98.00 | 105.40 | 0.00 | - | 2 | 2 | 125.83% |
| PXD240119C00145000 | 2023-08-16 11:29AM EDT | 145.00 | 92.35 | 86.10 | 95.90 | 0.00 | - | 1 | 1 | 99.77% |
| PXD240119C00150000 | 2023-10-02 9:32AM EDT | 150.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00155000 | 2023-04-10 10:25AM EDT | 155.00 | 70.00 | 53.00 | 62.00 | 0.00 | - | 4 | 2 | 0.00% |
| PXD240119C00160000 | 2023-08-03 1:22PM EDT | 160.00 | 76.10 | 77.20 | 87.00 | 0.00 | - | 1 | 23 | 103.20% |
| PXD240119C00165000 | 2023-09-20 2:01PM EDT | 165.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PXD240119C00170000 | 2023-09-06 11:14AM EDT | 170.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00175000 | 2023-07-05 12:40PM EDT | 175.00 | 37.94 | 58.40 | 67.00 | 0.00 | - | 1 | 29 | 74.57% |
| PXD240119C00180000 | 2023-09-29 9:58AM EDT | 180.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD240119C00185000 | 2023-09-28 11:56AM EDT | 185.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119C00190000 | 2023-09-05 11:23AM EDT | 190.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00195000 | 2023-08-28 3:58PM EDT | 195.00 | 45.50 | 41.70 | 43.80 | 0.00 | - | 2 | 126 | 55.72% |
| PXD240119C00200000 | 2023-09-28 1:28PM EDT | 200.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240119C00210000 | 2023-10-02 11:27AM EDT | 210.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PXD240119C00220000 | 2023-10-02 3:42PM EDT | 220.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PXD240119C00230000 | 2023-10-02 2:50PM EDT | 230.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| PXD240119C00240000 | 2023-10-02 2:34PM EDT | 240.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| PXD240119C00250000 | 2023-10-02 3:51PM EDT | 250.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| PXD240119C00260000 | 2023-10-02 3:42PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PXD240119C00270000 | 2023-09-29 2:43PM EDT | 270.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PXD240119C00280000 | 2023-10-02 3:35PM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PXD240119C00290000 | 2023-09-28 9:56AM EDT | 290.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PXD240119C00300000 | 2023-09-28 9:36AM EDT | 300.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PXD240119C00310000 | 2023-09-06 9:57AM EDT | 310.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119C00320000 | 2023-09-22 9:30AM EDT | 320.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD240119C00330000 | 2023-09-01 10:37AM EDT | 330.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 55 | 33.99% |
| PXD240119C00340000 | 2023-09-22 9:35AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119C00350000 | 2023-09-01 11:08AM EDT | 350.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 7 | 39 | 40.93% |
| PXD240119C00360000 | 2023-10-02 9:44AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119C00370000 | 2023-05-10 9:31AM EDT | 370.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 51 | 53.54% |
| PXD240119C00380000 | 2023-01-19 2:43PM EDT | 380.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 5 | 44 | 72.16% |
| PXD240119C00390000 | 2023-01-19 2:43PM EDT | 390.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 7 | 27 | 74.57% |
| PXD240119C00400000 | 2023-08-22 2:04PM EDT | 400.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 16 | 63.83% |
| PXD240119C00410000 | 2023-05-10 11:47AM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 50.05% |
| PXD240119C00420000 | 2023-09-21 10:54AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119P00075000 | 2023-08-14 9:54AM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 256 | 81.25% |
| PXD240119P00080000 | 2023-04-14 3:39PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 76.76% |
| PXD240119P00090000 | 2023-04-10 1:04PM EDT | 90.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 3 | 21 | 94.87% |
| PXD240119P00095000 | 2023-08-08 11:20AM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 70.61% |
| PXD240119P00100000 | 2023-05-31 11:27AM EDT | 100.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 68.41% |
| PXD240119P00105000 | 2023-09-11 1:24PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PXD240119P00110000 | 2023-04-25 12:35PM EDT | 110.00 | 0.28 | 0.15 | 2.50 | 0.00 | - | 1 | 8 | 78.49% |
| PXD240119P00115000 | 2023-09-01 1:52PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 117 | 52.34% |
| PXD240119P00120000 | 2023-06-30 3:10PM EDT | 120.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 79.94% |
| PXD240119P00125000 | 2023-08-18 9:30AM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 86 | 48.15% |
| PXD240119P00130000 | 2023-09-01 3:55PM EDT | 130.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 193 | 43.56% |
| PXD240119P00135000 | 2023-08-28 10:52AM EDT | 135.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 11 | 123 | 52.39% |
| PXD240119P00140000 | 2023-08-10 10:09AM EDT | 140.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 148 | 52.47% |
| PXD240119P00145000 | 2023-09-22 12:07PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PXD240119P00150000 | 2023-09-28 9:32AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PXD240119P00155000 | 2023-07-26 12:46PM EDT | 155.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 208 | 52.11% |
| PXD240119P00160000 | 2023-10-02 10:46AM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119P00165000 | 2023-09-21 3:49PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PXD240119P00170000 | 2023-10-02 2:47PM EDT | 170.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240119P00175000 | 2023-09-22 2:45PM EDT | 175.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PXD240119P00180000 | 2023-09-25 10:33AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240119P00185000 | 2023-09-21 3:00PM EDT | 185.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240119P00190000 | 2023-09-22 11:28AM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PXD240119P00195000 | 2023-09-26 3:36PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240119P00200000 | 2023-09-29 10:59AM EDT | 200.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240119P00210000 | 2023-10-02 1:56PM EDT | 210.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| PXD240119P00220000 | 2023-10-02 3:47PM EDT | 220.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| PXD240119P00230000 | 2023-09-29 3:30PM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PXD240119P00240000 | 2023-09-28 11:48AM EDT | 240.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119P00250000 | 2023-10-02 11:56AM EDT | 250.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119P00260000 | 2023-08-25 11:21AM EDT | 260.00 | 31.58 | 36.20 | 39.80 | 0.00 | - | 13 | 128 | 30.77% |
| PXD240119P00270000 | 2023-09-21 10:04AM EDT | 270.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119P00280000 | 2023-08-31 11:54AM EDT | 280.00 | 45.50 | 49.60 | 54.70 | 0.00 | - | 10 | 29 | 0.00% |
| PXD240119P00290000 | 2023-05-11 11:41AM EDT | 290.00 | 88.61 | 80.40 | 89.00 | 0.00 | - | 1 | 1 | 80.36% |
| PXD240119P00300000 | 2023-05-11 11:51AM EDT | 300.00 | 97.59 | 90.50 | 99.00 | 0.00 | - | 1 | 0 | 84.93% |
| PXD240119P00310000 | 2023-01-23 11:03AM EDT | 310.00 | 79.80 | 107.00 | 116.00 | 0.00 | - | 8 | 26 | 103.80% |
| PXD240119P00320000 | 2022-10-26 1:49PM EDT | 320.00 | 85.00 | 86.50 | 96.00 | 0.00 | - | 4 | 14 | 33.25% |
| PXD240119P00330000 | 2022-09-23 10:31AM EDT | 330.00 | 132.60 | 90.00 | 99.50 | 0.00 | - | 2 | 20 | 0.00% |
| PXD240119P00340000 | 2022-09-23 11:51AM EDT | 340.00 | 142.30 | 98.00 | 106.50 | 0.00 | - | 6 | 3 | 0.00% |
| PXD240119P00350000 | 2022-12-27 2:17PM EDT | 350.00 | 124.70 | 116.00 | 124.00 | 0.00 | - | 1 | 18 | 0.00% |
| PXD240119P00360000 | 2023-04-11 12:39PM EDT | 360.00 | 140.65 | 151.00 | 160.00 | 0.00 | - | 6 | 12 | 108.76% |
| PXD240119P00370000 | 2023-01-19 11:13AM EDT | 370.00 | 142.35 | 161.00 | 170.00 | 0.00 | - | 2 | 18 | 111.87% |
| PXD240119P00390000 | 2022-09-23 10:30AM EDT | 390.00 | 185.80 | 136.50 | 146.00 | 0.00 | - | 2 | 1 | 0.00% |
| PXD240119P00400000 | 2023-01-17 2:24PM EDT | 400.00 | 166.69 | 180.10 | 190.00 | 0.00 | - | - | 1 | 93.05% |
| PXD240119P00420000 | 2023-05-18 9:35AM EDT | 420.00 | 219.83 | 209.00 | 218.00 | 0.00 | - | 1 | 0 | 120.81% |
© 2023 Yahoo. All rights reserved.
