Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621C00105000 | 2023-05-23 11:13AM EDT | 105.00 | 110.00 | 92.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00115000 | 2023-07-21 12:22PM EDT | 115.00 | 103.96 | 118.00 | 127.00 | 0.00 | - | 30 | 50 | 77.82% |
| PXD240621C00125000 | 2023-08-02 3:18PM EDT | 125.00 | 105.00 | 112.00 | 121.00 | 0.00 | - | 1 | 0 | 81.73% |
| PXD240621C00130000 | 2023-09-21 9:37AM EDT | 130.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240621C00150000 | 2023-04-06 3:59PM EDT | 150.00 | 63.79 | 63.00 | 71.00 | 0.00 | - | 5 | 5 | 0.00% |
| PXD240621C00155000 | 2023-07-13 11:22AM EDT | 155.00 | 65.10 | 79.00 | 89.00 | 0.00 | - | - | 0 | 54.35% |
| PXD240621C00160000 | 2023-07-14 10:01AM EDT | 160.00 | 55.60 | 75.00 | 84.00 | 0.00 | - | 3 | 9 | 52.40% |
| PXD240621C00165000 | 2023-09-20 2:01PM EDT | 165.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240621C00170000 | 2023-09-06 12:23PM EDT | 170.00 | 76.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00175000 | 2023-09-06 12:23PM EDT | 175.00 | 71.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00180000 | 2023-09-21 3:37PM EDT | 180.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00185000 | 2023-08-02 9:57AM EDT | 185.00 | 55.84 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 50.01% |
| PXD240621C00190000 | 2023-07-20 3:49PM EDT | 190.00 | 38.50 | 51.60 | 59.50 | 0.00 | - | 19 | 113 | 51.63% |
| PXD240621C00195000 | 2023-09-01 2:19PM EDT | 195.00 | 53.63 | 40.00 | 49.00 | 0.00 | - | 1 | 30 | 39.77% |
| PXD240621C00200000 | 2023-09-28 1:52PM EDT | 200.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PXD240621C00210000 | 2023-09-21 3:24PM EDT | 210.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00220000 | 2023-09-26 9:30AM EDT | 220.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00230000 | 2023-09-28 11:22AM EDT | 230.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| PXD240621C00240000 | 2023-09-27 3:23PM EDT | 240.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| PXD240621C00250000 | 2023-09-27 10:27AM EDT | 250.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PXD240621C00260000 | 2023-09-29 3:37PM EDT | 260.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PXD240621C00270000 | 2023-09-27 11:28AM EDT | 270.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| PXD240621C00280000 | 2023-09-18 1:58PM EDT | 280.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PXD240621C00290000 | 2023-09-26 10:44AM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240621C00300000 | 2023-09-21 11:05AM EDT | 300.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PXD240621C00310000 | 2023-09-06 9:57AM EDT | 310.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621C00320000 | 2023-08-30 11:13AM EDT | 320.00 | 6.00 | 0.20 | 4.90 | 0.00 | - | 1 | 29 | 34.11% |
| PXD240621C00330000 | 2023-09-05 1:20PM EDT | 330.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PXD240621C00340000 | 2023-09-08 3:42PM EDT | 340.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD240621C00350000 | 2023-09-28 1:27PM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240621P00095000 | 2023-09-13 12:46PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PXD240621P00100000 | 2023-04-10 12:03PM EDT | 100.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 3 | 5 | 77.69% |
| PXD240621P00105000 | 2023-03-15 12:28PM EDT | 105.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 40 | 73.79% |
| PXD240621P00115000 | 2023-04-06 1:49PM EDT | 115.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 227 | 65.32% |
| PXD240621P00120000 | 2023-09-13 3:44PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD240621P00125000 | 2023-03-15 11:20AM EDT | 125.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | - | 15 | 59.89% |
| PXD240621P00140000 | 2023-05-02 12:47PM EDT | 140.00 | 7.00 | 1.05 | 10.00 | 0.00 | - | 91 | 105 | 53.13% |
| PXD240621P00145000 | 2023-08-04 3:45PM EDT | 145.00 | 2.15 | 0.00 | 9.60 | 0.00 | - | 63 | 182 | 61.10% |
| PXD240621P00150000 | 2023-09-13 10:35AM EDT | 150.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PXD240621P00155000 | 2023-09-21 2:30PM EDT | 155.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PXD240621P00160000 | 2023-08-04 11:24AM EDT | 160.00 | 3.30 | 0.10 | 9.70 | 0.00 | - | 4 | 70 | 51.88% |
| PXD240621P00165000 | 2023-09-01 1:41PM EDT | 165.00 | 3.35 | 1.20 | 5.90 | 0.00 | - | 2 | 313 | 40.30% |
| PXD240621P00170000 | 2023-09-13 10:17AM EDT | 170.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PXD240621P00175000 | 2023-09-21 10:00AM EDT | 175.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PXD240621P00180000 | 2023-09-25 12:58PM EDT | 180.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PXD240621P00185000 | 2023-09-21 9:55AM EDT | 185.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PXD240621P00190000 | 2023-09-22 12:27PM EDT | 190.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PXD240621P00195000 | 2023-09-21 3:45PM EDT | 195.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| PXD240621P00200000 | 2023-09-27 12:34PM EDT | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| PXD240621P00210000 | 2023-09-21 10:50AM EDT | 210.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PXD240621P00220000 | 2023-09-27 10:59AM EDT | 220.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| PXD240621P00230000 | 2023-09-27 10:59AM EDT | 230.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PXD240621P00240000 | 2023-09-06 9:57AM EDT | 240.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240621P00250000 | 2023-09-21 3:04PM EDT | 250.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD240621P00260000 | 2023-05-18 12:33PM EDT | 260.00 | 65.13 | 53.00 | 63.00 | 0.00 | - | 1 | 25 | 56.23% |
| PXD240621P00270000 | 2023-06-20 11:25AM EDT | 270.00 | 72.04 | 56.00 | 66.00 | 0.00 | - | 12 | 35 | 50.99% |
| PXD240621P00280000 | 2023-03-31 2:11PM EDT | 280.00 | 84.40 | 65.00 | 74.50 | 0.00 | - | 16 | 17 | 52.48% |
| PXD240621P00290000 | 2023-03-31 2:11PM EDT | 290.00 | 92.80 | 74.00 | 83.00 | 0.00 | - | 2 | 2 | 53.69% |
| PXD240621P00300000 | 2023-09-05 9:30AM EDT | 300.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
