Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
279.99+2.13 (+0.77%)
At close: 04:00PM EDT
281.88 +1.89 (+0.68%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD220527C001500002022-05-16 12:08AM EDT150.0097.50125.50134.500.00--1381.25%
PXD220527C001600002022-05-16 12:08AM EDT160.0098.50115.80124.200.00--1343.75%
PXD220527C002150002022-05-26 3:50PM EDT215.0065.0761.5068.70+33.67+107.23%52221.09%
PXD220527C002200002022-05-26 3:50PM EDT220.0059.9158.0061.60+16.81+39.00%275331.45%
PXD220527C002250002022-05-04 9:48AM EDT225.0027.6151.0059.100.00--1173.44%
PXD220527C002300002022-05-26 3:37PM EDT230.0049.9546.5054.10+15.35+44.36%42199.90%
PXD220527C002350002022-05-06 3:40PM EDT235.0032.0041.1049.000.00-100142.19%
PXD220527C002400002022-05-26 3:37PM EDT240.0039.9538.3041.80+10.35+34.97%234126.95%
PXD220527C002450002022-05-16 9:44AM EDT245.0025.6031.1038.100.00-10261.04%
PXD220527C002475002022-05-16 12:08AM EDT247.5011.1528.9036.600.00---131.15%
PXD220527C002500002022-05-26 3:36PM EDT250.0029.1028.7031.90+2.00+7.38%67130126.37%
PXD220527C002550002022-05-26 3:58PM EDT255.0024.9023.8026.60+9.32+59.82%2,899340100.29%
PXD220527C002575002022-05-17 1:50PM EDT257.5022.0520.7024.500.00-1181.84%
PXD220527C002600002022-05-26 3:36PM EDT260.0019.6018.6021.80+3.73+23.50%6715382.81%
PXD220527C002625002022-05-26 3:37PM EDT262.5017.4516.1018.90+10.95+168.46%257121.88%
PXD220527C002650002022-05-26 3:58PM EDT265.0015.0014.3018.50+1.00+7.14%67342109.72%
PXD220527C002675002022-05-26 3:46PM EDT267.5013.1210.8014.20+4.17+46.59%67655104.93%
PXD220527C002700002022-05-26 3:58PM EDT270.0010.058.7011.50+1.44+16.72%1,60314686.96%
PXD220527C002725002022-05-26 3:36PM EDT272.509.105.908.90+3.00+49.18%7034971.34%
PXD220527C002750002022-05-26 3:33PM EDT275.004.703.506.20-0.02-0.42%18720153.22%
PXD220527C002775002022-05-26 3:40PM EDT277.502.702.106.80-0.30-10.00%5215352.30%
PXD220527C002800002022-05-26 3:54PM EDT280.000.900.851.20-1.35-60.00%18425320.61%
PXD220527C002825002022-05-26 3:19PM EDT282.500.350.000.65-0.65-65.00%823727.30%
PXD220527C002850002022-05-26 3:58PM EDT285.000.350.000.70-0.61-63.54%848441.11%
PXD220527C002875002022-05-26 3:49PM EDT287.500.400.000.85-2.53-86.35%13456.49%
PXD220527C002900002022-05-26 3:15PM EDT290.000.100.100.45-0.30-75.00%3522055.27%
PXD220527C002950002022-05-26 10:26AM EDT295.000.300.050.50+0.05+20.00%13665.53%
PXD220527C003000002022-05-26 3:53PM EDT300.000.050.050.10-0.01-16.67%52921964.65%
PXD220527C003100002022-05-23 10:38AM EDT310.000.050.001.400.00-1415135.16%
PXD220527C003200002022-05-16 3:09PM EDT320.000.500.004.800.00--10229.30%
PXD220527C003400002022-05-16 3:28PM EDT340.000.250.001.400.00--5221.88%
PXD220527C003500002022-05-26 1:05PM EDT350.000.050.000.05-0.05-50.00%4221156.25%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PXD220527P001550002022-05-20 1:28PM EDT155.000.010.000.050.00-3030393.75%
PXD220527P001600002022-05-05 12:52PM EDT160.000.300.000.050.00-150371.88%
PXD220527P001950002022-04-18 12:13AM EDT195.000.850.004.800.00--2504.39%
PXD220527P002000002022-05-23 1:28PM EDT200.000.050.000.500.00-1111307.03%
PXD220527P002100002022-05-02 10:28AM EDT210.005.700.001.250.00-24312.30%
PXD220527P002150002022-05-26 11:25AM EDT215.000.050.000.05-0.05-50.00%1744185.94%
PXD220527P002200002022-05-26 11:23AM EDT220.000.050.000.050.00-100103171.88%
PXD220527P002250002022-05-26 3:28PM EDT225.000.050.000.050.00-1915157.03%
PXD220527P002275002022-05-26 12:11PM EDT227.500.050.000.050.00-254150.00%
PXD220527P002300002022-05-26 3:29PM EDT230.000.050.000.05-0.10-66.67%2263142.19%
PXD220527P002350002022-05-26 3:59PM EDT235.000.050.050.20-0.06-54.55%1648157.03%
PXD220527P002375002022-05-16 1:44PM EDT237.501.800.001.450.00-11203.52%
PXD220527P002400002022-05-26 10:06AM EDT240.000.050.050.60-0.10-66.67%21322164.36%
PXD220527P002425002022-05-23 2:51PM EDT242.500.500.001.300.00-17178.32%
PXD220527P002450002022-05-26 3:20PM EDT245.000.050.050.60-0.05-50.00%1358145.90%
PXD220527P002475002022-05-24 9:30AM EDT247.500.750.004.400.00-17220.02%
PXD220527P002500002022-05-26 10:26AM EDT250.000.120.050.50-0.03-20.00%1479123.54%
PXD220527P002525002022-05-24 11:40AM EDT252.503.250.003.600.00-216182.32%
PXD220527P002550002022-05-26 10:59AM EDT255.000.100.000.35-0.59-85.51%63397.07%
PXD220527P002575002022-05-26 2:08PM EDT257.500.300.000.75-0.60-66.67%532102.93%
PXD220527P002600002022-05-26 3:37PM EDT260.000.200.000.75-0.76-79.17%10212893.46%
PXD220527P002625002022-05-26 3:03PM EDT262.500.650.101.60-0.71-52.21%7541103.86%
PXD220527P002650002022-05-26 3:51PM EDT265.000.700.400.75-1.09-60.89%1916682.91%
PXD220527P002675002022-05-26 3:58PM EDT267.501.400.252.60-3.40-70.83%482997.71%
PXD220527P002700002022-05-26 3:33PM EDT270.001.551.452.55-2.31-59.84%9610798.29%
PXD220527P002725002022-05-26 3:57PM EDT272.503.242.004.00-2.12-39.55%5437104.35%
PXD220527P002750002022-05-26 3:59PM EDT275.004.503.005.40-2.03-31.09%4956110.25%
PXD220527P002800002022-05-26 3:44PM EDT280.008.316.7010.10-10.34-55.44%396143.60%
PXD220527P002850002022-05-26 12:18PM EDT285.0011.2811.2014.30-38.12-77.17%5115170.36%
PXD220527P002900002022-04-22 9:36AM EDT290.0050.0029.0034.100.00-1863441.99%
PXD220527P003000002022-05-26 3:44PM EDT300.0027.1026.1029.00-37.80-58.24%47023256.89%
PXD220527P003100002022-04-18 9:38AM EDT310.0057.0035.2043.400.00-111341.11%
PXD220527P003200002022-04-22 9:43AM EDT320.0080.9058.5065.800.00-23624.95%
PXD220527P003300002022-04-22 9:49AM EDT330.0092.1068.5076.400.00-22678.44%
PXD220527P003400002022-04-18 12:13AM EDT340.0089.8066.5075.300.00--3504.20%
PXD220527P003500002022-04-22 9:43AM EDT350.00110.3088.5096.300.00-21764.65%
Advertisement
Advertisement