Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616C00115000 | 2022-07-14 10:01AM EDT | 115.00 | 87.50 | 110.10 | 120.00 | 0.00 | - | - | 0 | 259.50% |
| PXD230616C00150000 | 2022-08-01 3:51PM EDT | 150.00 | 79.00 | 75.10 | 85.00 | 0.00 | - | - | 1 | 179.63% |
| PXD230616C00175000 | 2022-08-03 10:35AM EDT | 175.00 | 53.50 | 52.00 | 62.00 | 0.00 | - | 1 | 7 | 139.76% |
| PXD230616C00180000 | 2022-08-09 2:44PM EDT | 180.00 | 43.60 | 48.00 | 57.50 | 0.00 | - | 18 | 18 | 133.26% |
| PXD230616C00185000 | 2022-08-09 2:40PM EDT | 185.00 | 40.40 | 44.10 | 54.00 | 0.00 | - | 29 | 29 | 128.37% |
| PXD230616C00190000 | 2022-08-09 1:43PM EDT | 190.00 | 38.30 | 41.00 | 50.00 | 0.00 | - | 19 | 19 | 123.85% |
| PXD230616C00195000 | 2022-08-09 1:48PM EDT | 195.00 | 35.70 | 37.30 | 47.00 | 0.00 | - | 4 | 4 | 119.78% |
| PXD230616C00200000 | 2022-08-09 2:39PM EDT | 200.00 | 32.10 | 34.40 | 43.60 | 0.00 | - | 27 | 67 | 116.14% |
| PXD230616C00210000 | 2022-08-09 3:06PM EDT | 210.00 | 26.60 | 29.00 | 38.10 | 0.00 | - | 30 | 29 | 110.70% |
| PXD230616C00220000 | 2022-08-09 2:58PM EDT | 220.00 | 23.30 | 24.50 | 33.60 | 0.00 | - | 15 | 24 | 107.06% |
| PXD230616C00230000 | 2022-08-10 3:50PM EDT | 230.00 | 19.00 | 20.00 | 29.80 | -10.00 | -34.48% | 2 | 22 | 103.53% |
| PXD230616C00240000 | 2022-08-10 11:19AM EDT | 240.00 | 15.75 | 17.00 | 26.00 | -0.30 | -1.87% | 2 | 57 | 101.20% |
| PXD230616C00250000 | 2022-08-04 12:42PM EDT | 250.00 | 13.34 | 13.50 | 23.00 | 0.00 | - | - | 36 | 98.43% |
| PXD230616C00260000 | 2022-08-01 10:39AM EDT | 260.00 | 15.20 | 10.50 | 20.00 | 0.00 | - | - | 41 | 95.49% |
| PXD230616C00270000 | 2022-08-09 11:07AM EDT | 270.00 | 9.64 | 8.10 | 17.50 | 0.00 | - | 2 | 43 | 93.30% |
| PXD230616C00280000 | 2022-07-14 2:41PM EDT | 280.00 | 6.67 | 6.00 | 15.50 | 0.00 | - | - | 41 | 91.54% |
| PXD230616C00300000 | 2022-07-14 2:41PM EDT | 300.00 | 4.63 | 2.60 | 12.20 | 0.00 | - | - | 28 | 88.15% |
| PXD230616C00380000 | 2022-08-01 9:48AM EDT | 380.00 | 1.96 | 0.05 | 2.65 | 0.00 | - | - | 10 | 78.47% |
| PXD230616C00420000 | 2022-07-28 1:04PM EDT | 420.00 | 1.05 | 0.05 | 2.15 | 0.00 | - | - | 5 | 84.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD230616P00105000 | 2022-08-10 9:31AM EDT | 105.00 | 1.20 | 0.00 | 9.60 | +0.25 | +26.32% | 1 | 3 | 112.22% |
| PXD230616P00110000 | 2022-08-10 9:31AM EDT | 110.00 | 1.65 | 0.00 | 9.60 | +0.35 | +26.92% | 1 | 3 | 105.32% |
| PXD230616P00115000 | 2022-08-04 9:31AM EDT | 115.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | - | 1 | 98.73% |
| PXD230616P00120000 | 2022-08-04 3:38PM EDT | 120.00 | 2.65 | 0.00 | 4.10 | 0.00 | - | - | 20 | 72.35% |
| PXD230616P00125000 | 2022-08-05 9:30AM EDT | 125.00 | 4.70 | 0.05 | 4.50 | 0.00 | - | 4 | 54 | 69.10% |
| PXD230616P00130000 | 2022-08-11 9:31AM EDT | 130.00 | 3.40 | 0.15 | 5.50 | -2.40 | -41.38% | 1 | 59 | 68.08% |
| PXD230616P00135000 | 2022-08-05 9:30AM EDT | 135.00 | 6.50 | 0.50 | 6.90 | 0.00 | - | 3 | 42 | 68.45% |
| PXD230616P00140000 | 2022-08-05 9:31AM EDT | 140.00 | 7.50 | 1.50 | 10.50 | 0.00 | - | 3 | 10 | 75.09% |
| PXD230616P00145000 | 2022-08-05 9:31AM EDT | 145.00 | 9.00 | 2.55 | 11.50 | 0.00 | - | - | 0 | 73.97% |
| PXD230616P00150000 | 2022-08-05 9:31AM EDT | 150.00 | 10.80 | 3.50 | 12.50 | 0.00 | - | 1 | 20 | 72.20% |
| PXD230616P00155000 | 2022-08-02 9:31AM EDT | 155.00 | 9.10 | 5.10 | 14.00 | 0.00 | - | 1 | 10 | 72.23% |
| PXD230616P00160000 | 2022-08-02 9:31AM EDT | 160.00 | 10.70 | 6.50 | 15.50 | 0.00 | - | 1 | 1 | 71.31% |
| PXD230616P00170000 | 2022-08-03 11:51AM EDT | 170.00 | 15.64 | 9.60 | 18.40 | 0.00 | - | - | 2 | 68.47% |
| PXD230616P00175000 | 2022-08-11 10:21AM EDT | 175.00 | 16.50 | 11.50 | 20.50 | +16.50 | - | 1 | 3 | 67.97% |
| PXD230616P00185000 | 2022-08-09 2:17PM EDT | 185.00 | 24.00 | 15.10 | 24.40 | 0.00 | - | 53 | 56 | 64.87% |
| PXD230616P00190000 | 2022-08-09 1:57PM EDT | 190.00 | 26.50 | 17.40 | 26.90 | 0.00 | - | 26 | 38 | 64.18% |
| PXD230616P00195000 | 2022-08-09 1:54PM EDT | 195.00 | 29.10 | 19.50 | 29.00 | 0.00 | - | 18 | 26 | 62.23% |
| PXD230616P00200000 | 2022-08-09 2:39PM EDT | 200.00 | 32.50 | 22.10 | 31.50 | 0.00 | - | 58 | 71 | 61.07% |
| PXD230616P00210000 | 2022-08-09 2:24PM EDT | 210.00 | 37.60 | 27.20 | 37.00 | 0.00 | - | 58 | 92 | 57.94% |
| PXD230616P00220000 | 2022-08-09 1:56PM EDT | 220.00 | 43.20 | 33.00 | 42.50 | 0.00 | - | 14 | 139 | 53.80% |
© 2023 Yahoo. All rights reserved.
