Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 2024-01-31 10:46AM EDT | 115.00 | 118.87 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| PXD240621C00120000 | 2024-02-29 12:27PM EDT | 120.00 | 115.20 | 139.00 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00125000 | 2023-08-02 3:18PM EDT | 125.00 | 105.00 | 112.00 | 121.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00130000 | 2024-01-02 11:39AM EDT | 130.00 | 100.29 | 94.20 | 103.90 | 0.00 | - | 4 | 0 | 0.00% |
| PXD240621C00150000 | 2024-04-16 10:17AM EDT | 150.00 | 118.00 | 115.20 | 124.40 | 0.00 | - | 1 | 1 | 77.10% |
| PXD240621C00155000 | 2023-07-13 11:22AM EDT | 155.00 | 65.10 | 79.00 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| PXD240621C00160000 | 2024-03-01 10:36AM EDT | 160.00 | 77.80 | 99.10 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240621C00165000 | 2023-09-20 2:01PM EDT | 165.00 | 70.00 | 84.80 | 93.00 | 0.00 | - | - | 5 | 0.00% |
| PXD240621C00170000 | 2024-03-15 1:32PM EDT | 170.00 | 80.63 | 96.00 | 105.90 | 0.00 | - | 1 | 1 | 78.45% |
| PXD240621C00175000 | 2023-10-17 10:37AM EDT | 175.00 | 79.49 | 54.50 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| PXD240621C00180000 | 2024-04-12 10:45AM EDT | 180.00 | 98.90 | 85.30 | 94.60 | 0.00 | - | 1 | 35 | 58.15% |
| PXD240621C00185000 | 2023-08-02 9:57AM EDT | 185.00 | 55.84 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 0.00% |
| PXD240621C00190000 | 2024-03-28 9:31AM EDT | 190.00 | 73.00 | 75.20 | 85.00 | 0.00 | - | 1 | 112 | 53.49% |
| PXD240621C00195000 | 2024-02-08 10:30AM EDT | 195.00 | 34.63 | 46.00 | 55.90 | 0.00 | - | 1 | 30 | 0.00% |
| PXD240621C00200000 | 2024-04-24 11:59AM EDT | 200.00 | 75.00 | 65.80 | 74.80 | 0.00 | - | 2 | 44 | 77.71% |
| PXD240621C00205000 | 2024-02-29 3:33PM EDT | 205.00 | 32.50 | 54.10 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240621C00210000 | 2024-04-16 1:34PM EDT | 210.00 | 56.73 | 55.90 | 64.90 | 0.00 | - | 1 | 59 | 68.97% |
| PXD240621C00215000 | 2024-04-23 9:40AM EDT | 215.00 | 58.61 | 51.10 | 59.50 | 0.00 | - | 3 | 13 | 62.72% |
| PXD240621C00220000 | 2024-04-23 9:42AM EDT | 220.00 | 53.00 | 46.00 | 55.00 | 0.00 | - | 35 | 87 | 60.38% |
| PXD240621C00225000 | 2024-03-22 9:33AM EDT | 225.00 | 33.97 | 42.00 | 51.70 | 0.00 | - | 3 | 146 | 62.32% |
| PXD240621C00230000 | 2024-04-19 1:06PM EDT | 230.00 | 42.80 | 36.40 | 45.50 | 0.00 | - | 20 | 457 | 53.34% |
| PXD240621C00235000 | 2024-04-22 3:18PM EDT | 235.00 | 40.85 | 31.50 | 40.80 | 0.00 | - | 1 | 105 | 49.87% |
| PXD240621C00240000 | 2024-04-26 12:37PM EDT | 240.00 | 32.00 | 27.70 | 36.00 | 0.00 | - | 26 | 443 | 45.97% |
| PXD240621C00245000 | 2024-04-16 2:53PM EDT | 245.00 | 26.40 | 24.90 | 31.00 | 0.00 | - | 1 | 358 | 41.34% |
| PXD240621C00250000 | 2024-04-30 1:40PM EDT | 250.00 | 24.50 | 21.10 | 26.80 | -1.82 | -6.91% | 18 | 810 | 39.00% |
| PXD240621C00255000 | 2024-04-30 3:21PM EDT | 255.00 | 18.65 | 16.50 | 19.90 | -3.53 | -15.92% | 11 | 428 | 28.71% |
| PXD240621C00260000 | 2024-04-30 2:58PM EDT | 260.00 | 16.67 | 13.40 | 18.40 | -1.86 | -10.04% | 15 | 426 | 33.19% |
| PXD240621C00265000 | 2024-04-26 3:46PM EDT | 265.00 | 13.38 | 9.70 | 16.40 | 0.00 | - | 57 | 245 | 35.16% |
| PXD240621C00270000 | 2024-04-30 3:19PM EDT | 270.00 | 9.72 | 7.10 | 12.80 | -1.38 | -12.43% | 11 | 740 | 32.37% |
| PXD240621C00275000 | 2024-04-30 10:43AM EDT | 275.00 | 8.30 | 5.10 | 9.10 | -0.71 | -7.88% | 61 | 969 | 28.61% |
| PXD240621C00280000 | 2024-04-30 3:32PM EDT | 280.00 | 4.80 | 4.60 | 7.00 | -1.20 | -20.00% | 30 | 361 | 27.97% |
| PXD240621C00285000 | 2024-04-30 11:09AM EDT | 285.00 | 4.70 | 1.50 | 4.00 | +0.20 | +4.44% | 3 | 68 | 23.81% |
| PXD240621C00290000 | 2024-04-29 3:20PM EDT | 290.00 | 3.00 | 0.45 | 5.30 | -0.10 | -3.23% | 1 | 78 | 31.21% |
| PXD240621C00295000 | 2024-04-25 1:40PM EDT | 295.00 | 3.30 | 0.75 | 5.50 | 0.00 | - | 1 | 11 | 35.27% |
| PXD240621C00300000 | 2024-04-30 3:40PM EDT | 300.00 | 1.25 | 0.30 | 4.90 | -1.30 | -50.98% | 4 | 29 | 36.68% |
| PXD240621C00305000 | 2024-04-29 10:03AM EDT | 305.00 | 1.25 | 0.25 | 1.05 | 0.00 | - | 1 | 53 | 24.24% |
| PXD240621C00310000 | 2023-10-18 1:08PM EDT | 310.00 | 5.20 | 0.05 | 4.30 | 0.00 | - | 1 | 11 | 40.61% |
| PXD240621C00315000 | 2024-04-29 12:01PM EDT | 315.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 5 | 6 | 44.80% |
| PXD240621C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 2.31 | 0.00 | 4.50 | 0.00 | - | 1 | 30 | 46.76% |
| PXD240621C00325000 | 2023-12-06 3:16PM EDT | 325.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.45% |
| PXD240621C00330000 | 2023-09-05 1:20PM EDT | 330.00 | 2.85 | 0.10 | 4.80 | 0.00 | - | 10 | 40 | 52.97% |
| PXD240621C00335000 | 2023-11-06 11:23AM EDT | 335.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 55.41% |
| PXD240621C00340000 | 2024-04-05 12:42PM EDT | 340.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 209 | 32.37% |
| PXD240621C00350000 | 2024-04-04 1:51PM EDT | 350.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 100 | 106 | 60.25% |
PutsforJune 21, 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 | 4.80 | 0.00 | - | - | 1 | 173.66% |
| PXD240621P00100000 | 2024-01-22 1:05PM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 113.87% |
| PXD240621P00105000 | 2023-03-15 12:28PM EDT | 105.00 | 5.40 | 0.00 | 9.60 | 0.00 | - | - | 40 | 186.94% |
| PXD240621P00115000 | 2023-04-06 1:49PM EDT | 115.00 | 4.00 | 0.00 | 9.00 | 0.00 | - | 2 | 227 | 168.16% |
| PXD240621P00120000 | 2024-04-08 2:37PM EDT | 120.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 3 | 48 | 133.01% |
| PXD240621P00125000 | 2023-03-15 11:20AM EDT | 125.00 | 8.40 | 0.00 | 9.60 | 0.00 | - | - | 15 | 156.56% |
| PXD240621P00140000 | 2023-05-02 12:47PM EDT | 140.00 | 7.00 | 1.05 | 10.00 | 0.00 | - | 91 | 105 | 142.48% |
| PXD240621P00145000 | 2023-10-17 12:45PM EDT | 145.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 182 | 107.72% |
| PXD240621P00150000 | 2024-01-22 11:20AM EDT | 150.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 20 | 233 | 83.03% |
| PXD240621P00155000 | 2024-03-19 12:50PM EDT | 155.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 74 | 97.29% |
| PXD240621P00160000 | 2024-03-07 3:50PM EDT | 160.00 | 0.60 | 0.00 | 3.10 | 0.00 | - | 1 | 102 | 86.17% |
| PXD240621P00165000 | 2024-01-17 10:30AM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 25.00% |
| PXD240621P00170000 | 2023-11-27 11:11AM EDT | 170.00 | 3.01 | 0.05 | 7.90 | 0.00 | - | 10 | 162 | 97.78% |
| PXD240621P00175000 | 2024-03-12 3:53PM EDT | 175.00 | 0.17 | 0.00 | 4.40 | 0.00 | - | 1 | 98 | 79.64% |
| PXD240621P00180000 | 2024-03-25 12:39PM EDT | 180.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 196 | 52.78% |
| PXD240621P00185000 | 2024-03-18 3:46PM EDT | 185.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 84 | 71.02% |
| PXD240621P00190000 | 2024-04-23 3:50PM EDT | 190.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 101 | 48.51% |
| PXD240621P00195000 | 2024-04-26 12:13PM EDT | 195.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 135 | 52.71% |
| PXD240621P00200000 | 2024-03-27 10:15AM EDT | 200.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 13 | 175 | 43.12% |
| PXD240621P00205000 | 2024-03-11 1:11PM EDT | 205.00 | 1.87 | 0.00 | 3.10 | 0.00 | - | 7 | 55 | 50.68% |
| PXD240621P00210000 | 2024-04-29 12:01PM EDT | 210.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 695 | 37.06% |
| PXD240621P00215000 | 2024-04-18 1:04PM EDT | 215.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 20 | 179 | 34.11% |
| PXD240621P00220000 | 2024-04-25 12:12PM EDT | 220.00 | 0.56 | 0.30 | 0.65 | 0.00 | - | 4 | 1,760 | 32.85% |
| PXD240621P00225000 | 2024-04-18 1:05PM EDT | 225.00 | 0.90 | 0.35 | 0.75 | 0.00 | - | 10 | 176 | 30.79% |
| PXD240621P00230000 | 2024-04-29 12:23PM EDT | 230.00 | 0.79 | 0.75 | 5.00 | 0.00 | - | 2 | 511 | 48.93% |
| PXD240621P00235000 | 2024-04-25 10:45AM EDT | 235.00 | 1.10 | 0.40 | 2.95 | 0.00 | - | 7 | 149 | 36.54% |
| PXD240621P00240000 | 2024-04-30 3:14PM EDT | 240.00 | 1.20 | 0.60 | 4.40 | -1.05 | -46.67% | 16 | 1,043 | 38.18% |
| PXD240621P00245000 | 2024-04-23 10:30AM EDT | 245.00 | 1.50 | 0.50 | 5.70 | 0.00 | - | 7 | 44 | 38.25% |
| PXD240621P00250000 | 2024-04-26 3:58PM EDT | 250.00 | 2.80 | 0.30 | 5.50 | 0.00 | - | 27 | 196 | 33.11% |
| PXD240621P00255000 | 2024-04-30 12:54PM EDT | 255.00 | 3.90 | 0.10 | 7.60 | +0.68 | +21.12% | 1 | 4 | 34.42% |
| PXD240621P00260000 | 2024-04-29 12:15PM EDT | 260.00 | 4.33 | 1.60 | 7.30 | 0.00 | - | 3 | 198 | 28.52% |
| PXD240621P00265000 | 2024-04-29 1:48PM EDT | 265.00 | 5.80 | 3.40 | 8.90 | 0.00 | - | 5 | 93 | 27.17% |
| PXD240621P00270000 | 2024-04-30 11:30AM EDT | 270.00 | 8.80 | 5.60 | 12.90 | +1.40 | +18.92% | 1 | 70 | 30.95% |
| PXD240621P00275000 | 2024-04-24 12:03PM EDT | 275.00 | 11.20 | 9.10 | 15.70 | +1.20 | +12.00% | 10 | 9 | 30.91% |
| PXD240621P00280000 | 2024-04-30 2:26PM EDT | 280.00 | 13.80 | 11.70 | 19.00 | +1.50 | +12.20% | 8 | 19 | 31.38% |
| PXD240621P00285000 | 2024-04-11 9:37AM EDT | 285.00 | 16.00 | 14.90 | 22.40 | 0.00 | - | - | 20 | 31.41% |
| PXD240621P00290000 | 2023-10-12 10:00AM EDT | 290.00 | 50.00 | 56.00 | 64.50 | 0.00 | - | 10 | 12 | 117.91% |
| PXD240621P00300000 | 2023-10-19 1:42PM EDT | 300.00 | 47.21 | 60.00 | 69.50 | 0.00 | - | 10 | 49 | 112.60% |
© 2024 Yahoo. All rights reserved.