PXD - Pioneer Natural Resources Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD180126C001350002017-12-15 11:49PM EST135.0025.2020.0023.600.00-10100.00%
PXD180126C001400002017-12-20 10:53AM EST140.0023.2829.7034.000.00-110.00%
PXD180126C001420002017-12-15 11:49PM EST142.0017.2014.8016.200.00-990.00%
PXD180126C001500002018-01-19 3:12PM EST150.0032.8831.0035.50-3.72-10.16%12071.68%
PXD180126C001525002017-12-15 11:49PM EST152.509.506.807.700.00-15150.00%
PXD180126C001550002018-01-04 9:46AM EST155.0021.2820.5022.400.00-21880.00%
PXD180126C001600002017-12-28 10:17AM EST160.0012.9013.6014.500.00-1190.00%
PXD180126C001625002018-01-10 10:16AM EST162.5017.2622.4024.800.00-1254114.06%
PXD180126C001650002018-01-19 3:12PM EST165.0018.0416.3019.60-2.46-12.00%1779.93%
PXD180126C001675002018-01-16 2:18PM EST167.5017.0513.7016.500.00-91560.30%
PXD180126C001700002018-01-10 10:16AM EST170.0010.5015.9017.300.00-13093.41%
PXD180126C001725002018-01-02 2:48PM EST172.504.906.106.500.00-10170.00%
PXD180126C001750002018-01-19 11:32AM EST175.008.527.509.10-3.86-31.18%101139.84%
PXD180126C001775002018-01-19 2:40PM EST177.506.255.706.70+1.85+42.05%112233.25%
PXD180126C001800002018-01-19 11:48AM EST180.004.503.204.70-1.45-24.37%22130.54%
PXD180126C001825002018-01-19 2:48PM EST182.502.742.552.95-1.40-33.82%103027.81%
PXD180126C001850002018-01-19 2:50PM EST185.001.581.451.75-1.46-48.03%132827.20%
PXD180126C001875002018-01-19 10:28AM EST187.501.150.751.00-0.65-36.11%164127.59%
PXD180126C001900002018-01-19 3:59PM EST190.000.420.350.50-0.93-68.89%123627.34%
PXD180126C001925002018-01-19 3:12PM EST192.500.200.100.30-1.35-87.10%221829.15%
PXD180126C001950002018-01-18 9:53AM EST195.000.450.050.150.00-522229.69%
PXD180126C001975002018-01-18 12:47PM EST197.500.260.000.100.00-101331.93%
PXD180126C002075002018-01-19 11:52PM EST207.500.060.000.050.00-101043.75%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD180126P001200002017-12-22 11:48PM EST120.000.190.000.050.00-11122.66%
PXD180126P001400002018-01-11 2:36PM EST140.000.020.000.200.00-201095.90%
PXD180126P001410002017-12-15 11:49PM EST141.000.850.751.050.00-20139.01%
PXD180126P001450002017-12-29 11:17AM EST145.000.120.050.40-0.08-40.00%203296.19%
PXD180126P001460002017-12-28 10:19AM EST146.000.300.100.200.00-102387.79%
PXD180126P001480002017-12-22 11:48PM EST148.001.100.300.400.00-121196.39%
PXD180126P001490002017-12-22 11:48PM EST149.001.850.300.500.00-1196.39%
PXD180126P001500002018-01-12 1:17PM EST150.000.060.000.10-0.29-82.86%124767.19%
PXD180126P001525002017-12-26 3:01PM EST152.500.450.250.350.00-1182.62%
PXD180126P001550002017-12-26 1:21PM EST155.000.550.350.500.00-132682.13%
PXD180126P001575002018-01-03 12:45PM EST157.500.280.100.200.00-121962.11%
PXD180126P001600002017-12-27 12:57PM EST160.001.100.750.900.00-103181.54%
PXD180126P001625002018-01-18 12:49PM EST162.500.070.000.150.00-103751.07%
PXD180126P001650002018-01-10 1:46PM EST165.000.250.000.150.00-54045.61%
PXD180126P001675002018-01-12 2:18PM EST167.500.100.000.20-0.06-37.50%22642.48%
PXD180126P001700002018-01-16 12:11PM EST170.000.200.000.200.00-52436.72%
PXD180126P001725002018-01-19 2:55PM EST172.500.200.050.250.00-22532.57%
PXD180126P001750002018-01-19 1:07PM EST175.000.500.200.40+0.05+11.11%11130.08%
PXD180126P001775002018-01-19 10:19AM EST177.500.770.500.75+0.25+48.08%13129.10%
PXD180126P001800002018-01-19 3:00PM EST180.001.251.051.25-0.05-3.85%7456527.20%
PXD180126P001825002018-01-19 12:05PM EST182.502.391.952.20+0.79+49.38%131026.95%
PXD180126P001850002018-01-19 3:54PM EST185.003.463.203.60+0.06+1.76%231527.43%
PXD180126P001875002018-01-19 11:52PM EST187.503.853.505.600.00-5531.03%
PXD180126P001900002017-12-29 11:53PM EST190.0017.7016.3018.300.00-11142.86%
PXD180126P001975002018-01-19 11:52PM EST197.5013.8012.5015.300.00-2254.83%