Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220527C00150000 | 2022-05-16 12:08AM EDT | 150.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220527C00160000 | 2022-05-16 12:08AM EDT | 160.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220527C00215000 | 2022-04-22 9:50AM EDT | 215.00 | 31.40 | 46.00 | 53.00 | 0.00 | - | 4 | 2 | 0.00% |
| PXD220527C00220000 | 2022-05-13 12:14PM EDT | 220.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220527C00225000 | 2022-05-04 9:48AM EDT | 225.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PXD220527C00230000 | 2022-05-19 9:48AM EDT | 230.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220527C00235000 | 2022-05-06 3:40PM EDT | 235.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PXD220527C00240000 | 2022-05-16 10:13AM EDT | 240.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220527C00245000 | 2022-05-16 9:44AM EDT | 245.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220527C00247500 | 2022-05-16 12:08AM EDT | 247.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PXD220527C00250000 | 2022-05-24 3:36PM EDT | 250.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220527C00255000 | 2022-05-23 1:41PM EDT | 255.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD220527C00257500 | 2022-05-17 1:50PM EDT | 257.50 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220527C00260000 | 2022-05-24 11:48AM EDT | 260.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PXD220527C00262500 | 2022-05-20 2:42PM EDT | 262.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PXD220527C00265000 | 2022-05-24 11:23AM EDT | 265.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PXD220527C00267500 | 2022-05-24 3:49PM EDT | 267.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PXD220527C00270000 | 2022-05-24 3:54PM EDT | 270.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| PXD220527C00272500 | 2022-05-24 3:36PM EDT | 272.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| PXD220527C00275000 | 2022-05-24 3:39PM EDT | 275.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| PXD220527C00277500 | 2022-05-24 3:00PM EDT | 277.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PXD220527C00280000 | 2022-05-24 3:56PM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PXD220527C00282500 | 2022-05-24 2:38PM EDT | 282.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PXD220527C00285000 | 2022-05-24 1:15PM EDT | 285.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PXD220527C00287500 | 2022-05-20 10:01AM EDT | 287.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PXD220527C00290000 | 2022-05-24 10:55AM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PXD220527C00295000 | 2022-05-23 10:00AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PXD220527C00300000 | 2022-05-24 2:31PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PXD220527C00310000 | 2022-05-23 10:38AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PXD220527C00320000 | 2022-05-16 3:09PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PXD220527C00340000 | 2022-05-16 3:28PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PXD220527C00350000 | 2022-05-18 1:37PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD220527P00155000 | 2022-05-20 1:28PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PXD220527P00160000 | 2022-05-05 12:52PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD220527P00195000 | 2022-04-18 12:13AM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 273.00% |
| PXD220527P00200000 | 2022-05-23 1:28PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PXD220527P00210000 | 2022-05-02 10:28AM EDT | 210.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PXD220527P00215000 | 2022-05-19 3:59PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PXD220527P00220000 | 2022-05-24 3:58PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PXD220527P00225000 | 2022-05-16 12:03PM EDT | 225.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PXD220527P00227500 | 2022-05-24 3:56PM EDT | 227.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PXD220527P00230000 | 2022-05-24 3:52PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PXD220527P00235000 | 2022-05-24 9:53AM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PXD220527P00237500 | 2022-05-16 1:44PM EDT | 237.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220527P00240000 | 2022-05-24 2:45PM EDT | 240.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PXD220527P00242500 | 2022-05-23 2:51PM EDT | 242.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220527P00245000 | 2022-05-24 10:49AM EDT | 245.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PXD220527P00247500 | 2022-05-24 9:30AM EDT | 247.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220527P00250000 | 2022-05-24 3:24PM EDT | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PXD220527P00252500 | 2022-05-24 11:40AM EDT | 252.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD220527P00255000 | 2022-05-24 1:41PM EDT | 255.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PXD220527P00257500 | 2022-05-24 3:48PM EDT | 257.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PXD220527P00260000 | 2022-05-24 3:48PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| PXD220527P00262500 | 2022-05-24 9:36AM EDT | 262.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PXD220527P00265000 | 2022-05-24 3:27PM EDT | 265.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| PXD220527P00267500 | 2022-05-23 3:08PM EDT | 267.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PXD220527P00270000 | 2022-05-24 11:31AM EDT | 270.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PXD220527P00272500 | 2022-05-24 1:41PM EDT | 272.50 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD220527P00275000 | 2022-05-24 1:14PM EDT | 275.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD220527P00280000 | 2022-05-24 2:08PM EDT | 280.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PXD220527P00285000 | 2022-04-22 10:39AM EDT | 285.00 | 49.40 | 24.00 | 30.30 | 0.00 | - | 171 | 115 | 194.24% |
| PXD220527P00290000 | 2022-04-22 9:36AM EDT | 290.00 | 50.00 | 29.00 | 34.10 | 0.00 | - | 18 | 63 | 205.77% |
| PXD220527P00300000 | 2022-04-22 9:45AM EDT | 300.00 | 64.90 | 39.00 | 45.70 | 0.00 | - | 23 | 23 | 246.90% |
| PXD220527P00310000 | 2022-04-18 9:38AM EDT | 310.00 | 57.00 | 35.20 | 43.40 | 0.00 | - | 1 | 11 | 91.65% |
| PXD220527P00320000 | 2022-04-22 9:43AM EDT | 320.00 | 80.90 | 58.50 | 65.80 | 0.00 | - | 2 | 3 | 301.37% |
| PXD220527P00330000 | 2022-04-22 9:49AM EDT | 330.00 | 92.10 | 68.50 | 76.40 | 0.00 | - | 2 | 2 | 330.01% |
| PXD220527P00340000 | 2022-04-18 12:13AM EDT | 340.00 | 89.80 | 66.50 | 75.30 | 0.00 | - | - | 3 | 186.33% |
| PXD220527P00350000 | 2022-04-22 9:43AM EDT | 350.00 | 110.30 | 88.50 | 96.30 | 0.00 | - | 2 | 1 | 375.22% |
© 2022 Yahoo. All rights reserved.
