Canada markets close in 1 hour 39 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
232.62-1.30 (-0.56%)
As of 02:21PM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD240223C002000002024-02-06 12:03PM EST200.0028.6528.7036.500.00-11329.00%
PXD240223C002100002024-01-25 10:39AM EST210.0015.4418.8024.300.00-211188.09%
PXD240223C002150002024-02-23 2:04PM EST215.0017.1915.6018.80-1.07-5.86%21139.94%
PXD240223C002175002024-02-15 11:05AM EST217.5011.5514.1016.300.00--166.41%
PXD240223C002200002024-02-20 10:35AM EST220.0012.4211.1016.000.00-118102.25%
PXD240223C002225002024-02-20 10:46AM EST222.509.209.6011.200.00-1161.52%
PXD240223C002250002024-02-23 1:57PM EST225.007.504.808.10-2.07-21.63%73658.01%
PXD240223C002275002024-02-22 12:11PM EST227.503.284.107.60-3.70-53.01%12052.00%
PXD240223C002300002024-02-23 1:32PM EST230.002.351.902.80-1.35-36.49%4341720.31%
PXD240223C002325002024-02-23 1:30PM EST232.500.370.300.45-1.50-80.21%451347.96%
PXD240223C002350002024-02-23 2:05PM EST235.000.050.050.20-0.61-92.42%7835719.53%
PXD240223C002375002024-02-23 2:05PM EST237.500.050.050.45-0.10-66.67%5926541.11%
PXD240223C002400002024-02-23 9:38AM EST240.000.050.000.60-0.05-50.00%1024959.18%
PXD240223C002425002024-02-22 10:42AM EST242.500.050.000.200.00-93153.42%
PXD240223C002450002024-02-21 1:22PM EST245.000.100.000.050.00-172149.22%
PXD240223C002500002024-02-08 9:52AM EST250.000.190.000.100.00-14964.84%
PXD240223C002550002024-02-22 10:42AM EST255.000.030.000.050.00-31272.66%
PXD240223C002600002024-02-21 2:17PM EST260.000.050.000.050.00-101185.94%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD240223P002000002024-02-22 11:28AM EST200.000.050.000.050.00-310114.84%
PXD240223P002050002024-02-13 9:30AM EST205.001.390.001.500.00-23174.12%
PXD240223P002100002024-02-21 10:19AM EST210.000.250.000.050.00-12581.25%
PXD240223P002125002024-02-14 1:14PM EST212.500.400.001.500.00-23135.25%
PXD240223P002150002024-02-22 9:45AM EST215.000.020.000.050.00-24764.45%
PXD240223P002175002024-02-20 3:58PM EST217.500.050.001.500.00-513108.89%
PXD240223P002200002024-02-23 9:30AM EST220.000.050.000.05-0.03-37.50%210952.73%
PXD240223P002225002024-02-21 3:56PM EST222.500.150.000.150.00-152653.32%
PXD240223P002250002024-02-22 3:34PM EST225.000.190.000.050.00-3616634.18%
PXD240223P002275002024-02-23 11:30AM EST227.500.070.000.15-0.03-30.00%237331.25%
PXD240223P002300002024-02-22 3:34PM EST230.000.050.000.10-0.29-85.29%109516.99%
PXD240223P002325002024-02-23 1:30PM EST232.500.600.400.60+0.10+20.00%434813.58%
PXD240223P002350002024-02-23 12:01PM EST235.003.701.653.40+3.05+469.23%2011540.72%
PXD240223P002400002024-02-21 2:47PM EST240.007.976.1010.000.00-2261.47%