Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240315C00140000 | 2023-11-29 12:18PM EST | 140.00 | 94.13 | 80.00 | 89.00 | 0.00 | - | 4 | 5 | 65.20% |
| PXD240315C00195000 | 2023-09-20 12:58PM EST | 195.00 | 42.40 | 56.20 | 63.80 | 0.00 | - | 2 | 36 | 105.21% |
| PXD240315C00200000 | 2023-12-05 3:59PM EST | 200.00 | 32.00 | 24.10 | 33.00 | 0.00 | - | 1 | 38 | 45.67% |
| PXD240315C00205000 | 2023-09-27 12:15PM EST | 205.00 | 37.18 | 36.20 | 43.50 | 0.00 | - | 2 | 1 | 68.94% |
| PXD240315C00210000 | 2023-11-27 3:48PM EST | 210.00 | 28.82 | 17.00 | 24.00 | 0.00 | - | 2 | 27 | 38.42% |
| PXD240315C00215000 | 2023-11-22 1:04PM EST | 215.00 | 24.68 | 13.60 | 22.00 | 0.00 | - | 2 | 50 | 40.06% |
| PXD240315C00220000 | 2023-12-06 9:30AM EST | 220.00 | 15.00 | 10.30 | 15.30 | -3.75 | -20.00% | 1 | 131 | 30.88% |
| PXD240315C00225000 | 2023-12-06 1:43PM EST | 225.00 | 11.90 | 10.50 | 14.10 | -2.40 | -16.78% | 9 | 47 | 33.29% |
| PXD240315C00230000 | 2023-12-06 12:17PM EST | 230.00 | 8.20 | 7.00 | 10.10 | -2.96 | -26.52% | 2 | 106 | 29.05% |
| PXD240315C00235000 | 2023-12-06 2:55PM EST | 235.00 | 6.98 | 5.80 | 7.80 | -1.92 | -21.57% | 4 | 58 | 27.84% |
| PXD240315C00240000 | 2023-12-06 12:06PM EST | 240.00 | 5.53 | 3.30 | 6.60 | -1.83 | -24.86% | 15 | 88 | 28.53% |
| PXD240315C00245000 | 2023-12-06 10:11AM EST | 245.00 | 4.50 | 2.20 | 6.50 | -1.00 | -18.18% | 2 | 80 | 31.45% |
| PXD240315C00250000 | 2023-12-06 2:34PM EST | 250.00 | 3.10 | 2.50 | 3.90 | -0.70 | -18.42% | 2 | 761 | 27.47% |
| PXD240315C00255000 | 2023-12-06 3:33PM EST | 255.00 | 2.70 | 2.20 | 2.60 | -0.38 | -12.34% | 8 | 177 | 25.95% |
| PXD240315C00260000 | 2023-12-06 3:42PM EST | 260.00 | 1.81 | 1.15 | 2.25 | -1.12 | -38.23% | 31 | 148 | 26.98% |
| PXD240315C00265000 | 2023-11-30 11:20AM EST | 265.00 | 1.75 | 0.50 | 3.20 | 0.00 | - | 1 | 134 | 32.56% |
| PXD240315C00270000 | 2023-12-04 2:38PM EST | 270.00 | 1.70 | 0.15 | 3.60 | 0.00 | - | 3 | 383 | 36.10% |
| PXD240315C00275000 | 2023-11-29 1:35PM EST | 275.00 | 1.40 | 0.20 | 2.45 | 0.00 | - | 2 | 247 | 33.98% |
| PXD240315C00280000 | 2023-12-04 9:30AM EST | 280.00 | 0.74 | 0.00 | 2.40 | -0.36 | -32.73% | 5 | 28 | 35.71% |
| PXD240315C00285000 | 2023-11-30 11:19AM EST | 285.00 | 0.59 | 0.50 | 2.60 | 0.00 | - | 10 | 67 | 38.42% |
| PXD240315C00290000 | 2023-12-01 12:12PM EST | 290.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 4 | 74 | 44.18% |
| PXD240315C00295000 | 2023-10-23 12:50PM EST | 295.00 | 3.10 | 0.00 | 1.25 | 0.00 | - | - | 50 | 35.18% |
| PXD240315C00300000 | 2023-10-24 12:28PM EST | 300.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 2 | 12 | 51.85% |
| PXD240315C00305000 | 2023-10-23 10:16AM EST | 305.00 | 2.31 | 0.10 | 4.80 | 0.00 | - | - | 1 | 54.02% |
| PXD240315C00310000 | 2023-11-17 2:56PM EST | 310.00 | 0.48 | 0.00 | 0.95 | 0.00 | - | 1 | 53 | 37.57% |
| PXD240315C00330000 | 2023-10-18 11:39AM EST | 330.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.14% |
| PXD240315C00340000 | 2023-10-18 9:02AM EST | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| PXD240315C00350000 | 2023-11-13 1:14PM EST | 350.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 45.91% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240315P00140000 | 2023-11-28 1:53PM EST | 140.00 | 1.00 | 0.15 | 4.80 | 0.00 | - | 10 | 10 | 65.54% |
| PXD240315P00160000 | 2023-09-08 10:17AM EST | 160.00 | 1.74 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 61.33% |
| PXD240315P00165000 | 2023-10-11 12:36PM EST | 165.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 2 | 12 | 40.31% |
| PXD240315P00170000 | 2023-10-05 9:03AM EST | 170.00 | 3.25 | 0.00 | 4.00 | 0.00 | - | 2 | 26 | 49.81% |
| PXD240315P00175000 | 2023-09-22 11:54AM EST | 175.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.04% |
| PXD240315P00180000 | 2023-11-20 9:50AM EST | 180.00 | 2.04 | 0.60 | 2.00 | 0.00 | - | 1 | 63 | 33.65% |
| PXD240315P00185000 | 2023-11-27 11:08AM EST | 185.00 | 2.10 | 0.85 | 2.75 | 0.00 | - | 10 | 118 | 33.59% |
| PXD240315P00190000 | 2023-11-28 2:37PM EST | 190.00 | 1.40 | 1.75 | 2.90 | 0.00 | - | 2 | 34 | 30.70% |
| PXD240315P00195000 | 2023-11-07 11:25AM EST | 195.00 | 3.50 | 1.65 | 3.50 | 0.00 | - | 1 | 163 | 29.24% |
| PXD240315P00200000 | 2023-12-06 3:57PM EST | 200.00 | 3.70 | 1.60 | 4.80 | +0.70 | +23.33% | 4 | 42 | 29.45% |
| PXD240315P00205000 | 2023-12-06 12:18PM EST | 205.00 | 5.00 | 4.10 | 9.00 | +0.90 | +21.95% | 1 | 24 | 36.23% |
| PXD240315P00210000 | 2023-12-05 3:07PM EST | 210.00 | 5.20 | 2.00 | 8.20 | 0.00 | - | 5 | 44 | 29.70% |
| PXD240315P00215000 | 2023-12-06 12:35PM EST | 215.00 | 8.30 | 6.70 | 9.20 | +3.03 | +57.50% | 7 | 50 | 27.24% |
| PXD240315P00220000 | 2023-12-06 2:05PM EST | 220.00 | 8.90 | 8.10 | 13.10 | +2.46 | +38.20% | 4 | 52 | 30.61% |
| PXD240315P00225000 | 2023-12-06 2:30PM EST | 225.00 | 12.20 | 9.10 | 13.80 | +2.20 | +22.00% | 20 | 64 | 26.34% |
| PXD240315P00230000 | 2023-12-06 2:42PM EST | 230.00 | 14.30 | 10.10 | 16.00 | +2.59 | +22.12% | 13 | 145 | 24.62% |
| PXD240315P00235000 | 2023-12-05 1:32PM EST | 235.00 | 15.05 | 14.00 | 22.00 | 0.00 | - | 3 | 93 | 30.72% |
| PXD240315P00240000 | 2023-12-05 3:49PM EST | 240.00 | 18.40 | 18.80 | 25.50 | 0.00 | - | 22 | 132 | 30.83% |
| PXD240315P00245000 | 2023-11-30 10:03AM EST | 245.00 | 16.85 | 20.50 | 29.50 | 0.00 | - | 13 | 97 | 31.64% |
| PXD240315P00250000 | 2023-11-29 10:10AM EST | 250.00 | 20.60 | 24.50 | 33.70 | 0.00 | - | 3 | 64 | 32.57% |
| PXD240315P00255000 | 2023-12-06 10:03AM EST | 255.00 | 29.80 | 29.10 | 37.50 | +2.90 | +10.78% | 5 | 2 | 32.01% |
| PXD240315P00260000 | 2023-10-20 12:23PM EST | 260.00 | 20.30 | 24.10 | 32.00 | 0.00 | - | 29 | 28 | 0.00% |
| PXD240315P00300000 | 2023-11-06 9:36AM EST | 300.00 | 58.60 | 73.00 | 82.00 | 0.00 | - | 1 | 0 | 49.63% |
© 2023 Yahoo. All rights reserved.