Australia markets open in 9 hours 4 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
229.14-2.43 (-1.05%)
At close: 04:00PM EST
229.95 +0.81 (+0.35%)
Pre-market: 08:37AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240621C001050002023-05-23 10:13AM EST105.00110.0092.00101.000.00-100.00%
PXD240621C001150002024-01-31 9:46AM EST115.00118.870.000.000.00-11500.00%
PXD240621C001200002024-02-07 11:21AM EST120.00107.100.000.000.00--10.00%
PXD240621C001250002023-08-02 2:18PM EST125.00105.00112.00121.000.00-10121.68%
PXD240621C001300002024-01-02 10:39AM EST130.00100.2994.20103.900.00-4083.11%
PXD240621C001500002024-02-12 9:32AM EST150.0079.500.000.000.00-130.00%
PXD240621C001550002023-07-13 10:22AM EST155.0065.1079.0089.000.00--081.15%
PXD240621C001600002023-07-14 9:01AM EST160.0055.6075.0084.000.00-3978.21%
PXD240621C001650002023-09-20 1:01PM EST165.0070.0084.8093.000.00--5114.08%
PXD240621C001700002023-12-20 9:41AM EST170.0068.0044.1054.000.00-110.00%
PXD240621C001750002023-10-17 9:37AM EST175.0079.4954.5063.000.00-1160.71%
PXD240621C001800002024-02-07 9:43AM EST180.0050.000.000.000.00-21030.00%
PXD240621C001850002023-08-02 8:57AM EST185.0055.8457.0066.000.00-2274.34%
PXD240621C001900002024-01-31 10:56AM EST190.0045.910.000.000.00-11130.00%
PXD240621C001950002024-02-08 9:30AM EST195.0034.630.000.000.00-1300.00%
PXD240621C002000002024-02-12 3:23PM EST200.0033.400.000.000.00-1440.00%
PXD240621C002050002023-10-23 2:42PM EST205.0050.5033.0040.200.00--152.97%
PXD240621C002100002024-02-15 2:25PM EST210.0026.280.000.000.00-1620.00%
PXD240621C002150002024-02-13 1:43PM EST215.0020.300.000.000.00-1320.00%
PXD240621C002200002024-02-20 2:16PM EST220.0018.000.000.000.00-31240.00%
PXD240621C002250002024-02-16 10:10AM EST225.0015.710.000.000.00-1370.00%
PXD240621C002300002024-02-20 1:55PM EST230.0012.200.000.000.00-54210.20%
PXD240621C002350002024-02-16 2:41PM EST235.0011.480.000.000.00-8710.78%
PXD240621C002400002024-02-20 11:12AM EST240.008.000.000.000.00-204451.56%
PXD240621C002450002024-02-20 10:30AM EST245.006.800.000.000.00-13273.13%
PXD240621C002500002024-02-20 12:41PM EST250.004.800.000.000.00-17363.13%
PXD240621C002550002024-02-16 1:31PM EST255.004.600.000.000.00-33023.13%
PXD240621C002600002024-02-20 12:40PM EST260.002.760.000.000.00-13396.25%
PXD240621C002650002024-02-16 3:45PM EST265.002.800.000.000.00-2506.25%
PXD240621C002700002024-02-20 11:11AM EST270.001.440.000.000.00-25386.25%
PXD240621C002750002024-02-16 12:13PM EST275.001.030.000.000.00-51,5666.25%
PXD240621C002800002024-01-12 2:59PM EST280.001.200.101.900.00-110227.16%
PXD240621C002850002024-01-12 11:20AM EST285.001.200.055.000.00-101038.76%
PXD240621C002900002024-01-03 1:59PM EST290.002.000.001.000.00-17726.16%
PXD240621C002950002023-11-07 3:12PM EST295.003.400.151.350.00-1129.48%
PXD240621C003000002024-01-24 9:35AM EST300.000.700.000.000.00-11112.50%
PXD240621C003050002023-10-13 9:00AM EST305.003.600.654.100.00--143.13%
PXD240621C003100002023-10-18 12:08PM EST310.005.200.054.300.00-11145.37%
PXD240621C003200002023-10-12 2:12PM EST320.001.590.003.600.00-42946.08%
PXD240621C003250002023-12-06 2:16PM EST325.000.500.004.800.00-1151.58%
PXD240621C003300002023-09-05 12:20PM EST330.002.850.104.800.00-104053.05%
PXD240621C003350002023-11-06 10:23AM EST335.001.400.004.800.00-13754.49%
PXD240621C003400002024-02-06 2:59PM EST340.000.200.000.000.00-722412.50%
PXD240621C003500002023-11-01 1:56PM EST350.001.100.004.800.00-17558.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240621P000950002023-09-13 11:46AM EST95.001.000.004.800.00--1100.95%
PXD240621P001000002024-01-22 12:05PM EST100.000.450.000.000.00-3525.00%
PXD240621P001050002023-03-15 11:28AM EST105.005.400.009.600.00--40108.37%
PXD240621P001150002023-04-06 12:49PM EST115.004.000.009.000.00-222795.92%
PXD240621P001200002023-10-06 1:14PM EST120.000.050.004.000.00-14874.08%
PXD240621P001250002023-03-15 10:20AM EST125.008.400.009.600.00--1587.93%
PXD240621P001400002023-05-02 11:47AM EST140.007.001.0510.000.00-9110577.97%
PXD240621P001450002023-10-17 11:45AM EST145.000.950.004.400.00-118256.76%
PXD240621P001500002024-01-22 10:20AM EST150.000.650.000.000.00-2023312.50%
PXD240621P001550002024-01-02 12:11PM EST155.002.450.004.800.00-107451.14%
PXD240621P001600002024-02-15 12:15PM EST160.001.050.000.000.00-110212.50%
PXD240621P001650002024-01-17 9:30AM EST165.000.700.000.000.00-131212.50%
PXD240621P001700002023-11-27 10:11AM EST170.003.010.057.900.00-1016261.86%
PXD240621P001750002024-01-17 9:34AM EST175.002.750.000.000.00-19912.50%
PXD240621P001800002024-02-15 10:23AM EST180.001.100.000.000.00-11986.25%
PXD240621P001850002024-01-24 1:19PM EST185.003.500.000.000.00-3846.25%
PXD240621P001900002024-02-15 2:29PM EST190.001.950.000.000.00-3886.25%
PXD240621P001950002024-02-20 3:57PM EST195.001.400.000.000.00-51406.25%
PXD240621P002000002024-02-20 3:37PM EST200.003.000.000.000.00-81596.25%
PXD240621P002050002024-02-20 12:46PM EST205.003.650.000.000.00-32553.13%
PXD240621P002100002024-02-20 12:22PM EST210.004.800.000.000.00-306803.13%
PXD240621P002150002024-02-15 9:46AM EST215.007.200.000.000.00-11653.13%
PXD240621P002200002024-02-16 12:06PM EST220.006.600.000.000.00-14341.56%
PXD240621P002250002024-02-16 11:49AM EST225.008.700.000.000.00-12850.78%
PXD240621P002300002024-02-15 2:28PM EST230.0011.900.000.000.00-85360.00%
PXD240621P002350002024-02-14 2:53PM EST235.0017.800.000.000.00-4480.00%
PXD240621P002400002024-02-16 12:37PM EST240.0015.450.000.000.00-22350.00%
PXD240621P002450002024-02-09 2:58PM EST245.0023.300.000.000.00-3180.00%
PXD240621P002500002024-02-15 10:01AM EST250.0027.200.000.000.00-3500.00%
PXD240621P002550002024-02-02 3:34PM EST255.0029.650.000.000.00-550.00%
PXD240621P002600002023-12-14 3:55PM EST260.0035.1434.8041.400.00-22540.42%
PXD240621P002700002023-10-24 2:04PM EST270.0033.4036.6044.000.00-33427.67%
PXD240621P002800002023-03-31 1:11PM EST280.0084.4065.0074.500.00-161767.39%
PXD240621P002900002023-10-12 9:00AM EST290.0050.0056.0064.500.00-101236.65%
PXD240621P003000002023-10-19 12:42PM EST300.0047.2160.0069.500.00-10490.00%