Canada markets open in 4 hours 22 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
271.25-0.75 (-0.28%)
At close: 04:00PM EDT
272.20 +0.95 (+0.35%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD220527C001500002022-05-16 12:08AM EDT150.0097.500.000.000.00--00.00%
PXD220527C001600002022-05-16 12:08AM EDT160.0098.500.000.000.00--00.00%
PXD220527C002150002022-04-22 9:50AM EDT215.0031.4046.0053.000.00-420.00%
PXD220527C002200002022-05-13 12:14PM EDT220.0043.100.000.000.00-100.00%
PXD220527C002250002022-05-04 9:48AM EDT225.0027.610.000.000.00--00.00%
PXD220527C002300002022-05-19 9:48AM EDT230.0034.600.000.000.00-100.00%
PXD220527C002350002022-05-06 3:40PM EDT235.0032.000.000.000.00-1000.00%
PXD220527C002400002022-05-16 10:13AM EDT240.0029.600.000.000.00-100.00%
PXD220527C002450002022-05-16 9:44AM EDT245.0025.600.000.000.00-100.00%
PXD220527C002475002022-05-16 12:08AM EDT247.5011.150.000.000.00---0.00%
PXD220527C002500002022-05-24 3:36PM EDT250.0021.100.000.000.00-100.00%
PXD220527C002550002022-05-23 1:41PM EDT255.0015.580.000.000.00-300.00%
PXD220527C002575002022-05-17 1:50PM EDT257.5022.050.000.000.00-100.00%
PXD220527C002600002022-05-24 11:48AM EDT260.009.100.000.000.00-2000.00%
PXD220527C002625002022-05-20 2:42PM EDT262.506.500.000.000.00-200.00%
PXD220527C002650002022-05-24 11:23AM EDT265.005.400.000.000.00-800.00%
PXD220527C002675002022-05-24 3:49PM EDT267.506.400.000.000.00-600.00%
PXD220527C002700002022-05-24 3:54PM EDT270.004.460.000.000.00-9700.00%
PXD220527C002725002022-05-24 3:36PM EDT272.503.330.000.000.00-1601.56%
PXD220527C002750002022-05-24 3:39PM EDT275.002.800.000.000.00-5403.13%
PXD220527C002775002022-05-24 3:00PM EDT277.501.670.000.000.00-806.25%
PXD220527C002800002022-05-24 3:56PM EDT280.001.000.000.000.00-2306.25%
PXD220527C002825002022-05-24 2:38PM EDT282.500.800.000.000.00-6012.50%
PXD220527C002850002022-05-24 1:15PM EDT285.000.510.000.000.00-5012.50%
PXD220527C002875002022-05-20 10:01AM EDT287.502.930.000.000.00-4012.50%
PXD220527C002900002022-05-24 10:55AM EDT290.000.470.000.000.00-31012.50%
PXD220527C002950002022-05-23 10:00AM EDT295.000.150.000.000.00-3025.00%
PXD220527C003000002022-05-24 2:31PM EDT300.000.050.000.000.00-3025.00%
PXD220527C003100002022-05-23 10:38AM EDT310.000.050.000.000.00-14025.00%
PXD220527C003200002022-05-16 3:09PM EDT320.000.500.000.000.00--050.00%
PXD220527C003400002022-05-16 3:28PM EDT340.000.250.000.000.00--050.00%
PXD220527C003500002022-05-18 1:37PM EDT350.000.100.000.000.00-20050.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD220527P001550002022-05-20 1:28PM EDT155.000.010.000.000.00-30050.00%
PXD220527P001600002022-05-05 12:52PM EDT160.000.300.000.000.00-1050.00%
PXD220527P001950002022-04-18 12:13AM EDT195.000.850.004.800.00--2273.00%
PXD220527P002000002022-05-23 1:28PM EDT200.000.050.000.000.00-11050.00%
PXD220527P002100002022-05-02 10:28AM EDT210.005.700.000.000.00-2050.00%
PXD220527P002150002022-05-19 3:59PM EDT215.000.100.000.000.00-1050.00%
PXD220527P002200002022-05-24 3:58PM EDT220.000.180.000.000.00-10050.00%
PXD220527P002250002022-05-16 12:03PM EDT225.001.020.000.000.00-10050.00%
PXD220527P002275002022-05-24 3:56PM EDT227.500.150.000.000.00-3050.00%
PXD220527P002300002022-05-24 3:52PM EDT230.000.150.000.000.00-3050.00%
PXD220527P002350002022-05-24 9:53AM EDT235.000.200.000.000.00-11025.00%
PXD220527P002375002022-05-16 1:44PM EDT237.501.800.000.000.00-1025.00%
PXD220527P002400002022-05-24 2:45PM EDT240.000.310.000.000.00-21025.00%
PXD220527P002425002022-05-23 2:51PM EDT242.500.500.000.000.00-1025.00%
PXD220527P002450002022-05-24 10:49AM EDT245.001.450.000.000.00-2025.00%
PXD220527P002475002022-05-24 9:30AM EDT247.500.750.000.000.00-1025.00%
PXD220527P002500002022-05-24 3:24PM EDT250.001.250.000.000.00-1025.00%
PXD220527P002525002022-05-24 11:40AM EDT252.503.250.000.000.00-2012.50%
PXD220527P002550002022-05-24 1:41PM EDT255.002.500.000.000.00-2012.50%
PXD220527P002575002022-05-24 3:48PM EDT257.502.600.000.000.00-26012.50%
PXD220527P002600002022-05-24 3:48PM EDT260.003.400.000.000.00-120012.50%
PXD220527P002625002022-05-24 9:36AM EDT262.505.780.000.000.00-606.25%
PXD220527P002650002022-05-24 3:27PM EDT265.005.800.000.000.00-8106.25%
PXD220527P002675002022-05-23 3:08PM EDT267.509.200.000.000.00-203.13%
PXD220527P002700002022-05-24 11:31AM EDT270.0013.100.000.000.00-901.56%
PXD220527P002725002022-05-24 1:41PM EDT272.5013.130.000.000.00-100.00%
PXD220527P002750002022-05-24 1:14PM EDT275.0015.520.000.000.00-300.00%
PXD220527P002800002022-05-24 2:08PM EDT280.0018.650.000.000.00-300.00%
PXD220527P002850002022-04-22 10:39AM EDT285.0049.4024.0030.300.00-171115194.24%
PXD220527P002900002022-04-22 9:36AM EDT290.0050.0029.0034.100.00-1863205.77%
PXD220527P003000002022-04-22 9:45AM EDT300.0064.9039.0045.700.00-2323246.90%
PXD220527P003100002022-04-18 9:38AM EDT310.0057.0035.2043.400.00-11191.65%
PXD220527P003200002022-04-22 9:43AM EDT320.0080.9058.5065.800.00-23301.37%
PXD220527P003300002022-04-22 9:49AM EDT330.0092.1068.5076.400.00-22330.01%
PXD220527P003400002022-04-18 12:13AM EDT340.0089.8066.5075.300.00--3186.33%
PXD220527P003500002022-04-22 9:43AM EDT350.00110.3088.5096.300.00-21375.22%