New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
270.80-3.94 (-1.43%)
At close: 04:00PM EDT
269.86 -0.94 (-0.35%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240419C002100002024-02-27 11:18AM EDT210.0025.5348.5058.000.00--10.00%
PXD240419C002200002024-03-04 1:17PM EDT220.0018.1846.0053.900.00-23135.64%
PXD240419C002300002024-04-12 2:50PM EDT230.0040.6738.1044.80-5.33-11.59%1114675.20%
PXD240419C002350002024-03-26 2:23PM EDT235.0024.0531.5040.500.00-2253.52%
PXD240419C002400002024-04-12 3:01PM EDT240.0030.6930.0036.00-4.21-12.06%4539782.84%
PXD240419C002450002024-04-12 1:35PM EDT245.0028.3722.1030.30-1.07-3.63%2096.35%
PXD240419C002475002024-04-11 12:34PM EDT247.5026.2019.2027.900.00-163791.48%
PXD240419C002500002024-04-12 2:30PM EDT250.0022.2020.1024.60-2.23-9.13%358255.59%
PXD240419C002525002024-04-12 10:57AM EDT252.5025.5814.6022.10+7.67+42.83%18272.78%
PXD240419C002550002024-04-11 3:20PM EDT255.0020.0012.0019.800.00-24668.70%
PXD240419C002575002024-04-12 1:38PM EDT257.5016.679.4017.20+2.22+15.36%11661.94%
PXD240419C002600002024-04-12 3:28PM EDT260.0011.3311.1016.00-2.20-16.26%4037165.87%
PXD240419C002625002024-04-12 10:45AM EDT262.5015.229.0012.90+4.92+47.77%23554.87%
PXD240419C002650002024-04-12 3:16PM EDT265.006.907.008.10-3.85-35.81%1216631.31%
PXD240419C002675002024-04-12 12:12PM EDT267.509.032.256.40+1.13+14.30%22230.68%
PXD240419C002700002024-04-12 3:39PM EDT270.004.474.204.90-1.33-22.93%6823730.04%
PXD240419C002725002024-04-12 3:44PM EDT272.503.002.503.50-1.35-31.03%414928.63%
PXD240419C002750002024-04-12 3:46PM EDT275.002.202.003.30+0.28+14.58%1,2832434.02%
PXD240419C002775002024-04-12 1:26PM EDT277.501.400.053.00+0.06+4.48%2752137.89%
PXD240419C002800002024-04-12 3:57PM EDT280.001.000.701.95-0.15-13.04%956235.07%
PXD240419C002825002024-04-12 2:02PM EDT282.500.900.451.35+0.19+26.76%614734.38%
PXD240419C002850002024-04-12 3:12PM EDT285.000.380.000.50+0.03+8.57%166828.42%
PXD240419C002875002024-04-12 2:02PM EDT287.500.380.151.25-0.02-5.00%613541.68%
PXD240419C002900002024-04-12 3:07PM EDT290.000.210.051.05-0.07-25.00%54043.19%
PXD240419C002925002024-04-12 12:33PM EDT292.500.350.051.000.00-50146.19%
PXD240419C002950002024-04-12 3:56PM EDT295.000.150.150.80+0.05+50.00%51646.83%
PXD240419C003200002024-03-21 10:49AM EDT320.000.660.004.200.00-1097.95%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240419P002000002024-02-26 12:11PM EDT200.000.520.000.000.00-505050.00%
PXD240419P002100002024-03-28 1:15PM EDT210.000.050.004.200.00-429140.94%
PXD240419P002200002024-04-12 12:16PM EDT220.000.100.004.30+0.07+233.33%11,546121.68%
PXD240419P002250002024-04-09 9:48AM EDT225.000.050.004.300.00-1540111.74%
PXD240419P002300002024-04-12 10:52AM EDT230.000.100.004.300.00-1137101.88%
PXD240419P002350002024-03-19 10:15AM EDT235.000.650.004.200.00-1191.38%
PXD240419P002375002024-04-02 3:29PM EDT237.500.300.004.200.00-101086.47%
PXD240419P002400002024-04-11 12:13PM EDT240.000.050.004.200.00-17024281.59%
PXD240419P002425002024-03-20 2:49PM EDT242.501.100.000.100.00-321138.77%
PXD240419P002450002024-03-27 1:02PM EDT245.000.650.004.200.00-1371.75%
PXD240419P002475002024-03-28 12:38PM EDT247.500.500.003.400.00-32362.13%
PXD240419P002500002024-04-12 3:56PM EDT250.000.070.050.15-0.03-30.00%55931.54%
PXD240419P002525002024-04-04 10:52AM EDT252.500.300.053.400.00-22152.78%
PXD240419P002550002024-04-12 10:27AM EDT255.000.150.050.40-0.05-25.00%15330.76%
PXD240419P002575002024-04-12 3:17PM EDT257.500.350.050.45+0.20+133.33%24827.74%
PXD240419P002600002024-04-12 3:59PM EDT260.000.600.050.70+0.30+100.00%191727.05%
PXD240419P002625002024-04-12 3:05PM EDT262.501.000.701.70+0.47+88.68%365932.17%
PXD240419P002650002024-04-12 2:58PM EDT265.001.250.701.80+0.55+78.57%84127.42%
PXD240419P002675002024-04-12 1:14PM EDT267.501.601.903.30+0.10+6.67%1610632.08%
PXD240419P002700002024-04-12 3:04PM EDT270.003.702.703.80+2.35+174.07%641428.04%
PXD240419P002725002024-04-12 3:14PM EDT272.505.174.005.90+3.17+158.50%31833.35%
PXD240419P002750002024-04-12 11:34AM EDT275.002.705.608.90+1.03+61.68%64243.70%
PXD240419P002775002024-04-12 11:15AM EDT277.503.405.7012.20+0.71+26.39%4155.68%