New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.14-0.01 (-0.00%)
At close: 04:00PM EDT
217.99 +0.85 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C001900002022-07-22 10:44AM EDT190.0025.850.000.000.00-100.00%
PXD220812C001950002022-08-02 10:43AM EDT195.0033.200.000.000.00--00.00%
PXD220812C001975002022-08-02 10:43AM EDT197.5030.800.000.000.00--00.00%
PXD220812C002000002022-08-02 10:43AM EDT200.0028.300.000.000.00--00.00%
PXD220812C002025002022-08-02 3:18PM EDT202.5027.040.000.000.00--00.00%
PXD220812C002050002022-08-03 11:08AM EDT205.0018.570.000.000.00-400.00%
PXD220812C002075002022-08-02 10:47AM EDT207.5021.800.000.000.00--00.00%
PXD220812C002100002022-08-08 2:51PM EDT210.008.610.000.000.00-600.00%
PXD220812C002125002022-08-02 10:43AM EDT212.5017.200.000.000.00-100.00%
PXD220812C002150002022-08-08 9:32AM EDT215.005.100.000.000.00-100.00%
PXD220812C002175002022-08-08 3:17PM EDT217.504.200.000.000.00-2200.39%
PXD220812C002200002022-08-08 3:52PM EDT220.002.600.000.000.00-13303.13%
PXD220812C002225002022-08-08 2:20PM EDT222.502.100.000.000.00-5306.25%
PXD220812C002250002022-08-08 3:49PM EDT225.001.320.000.000.00-8306.25%
PXD220812C002275002022-08-08 2:12PM EDT227.501.000.000.000.00-119012.50%
PXD220812C002300002022-08-08 3:16PM EDT230.000.610.000.000.00-246012.50%
PXD220812C002325002022-08-08 2:53PM EDT232.500.350.000.000.00-6012.50%
PXD220812C002350002022-08-08 2:13PM EDT235.000.420.000.000.00-62012.50%
PXD220812C002375002022-08-05 10:27AM EDT237.500.300.000.000.00-1025.00%
PXD220812C002400002022-08-08 2:51PM EDT240.000.200.000.000.00-1025.00%
PXD220812C002425002022-08-05 3:44PM EDT242.500.250.000.000.00-7025.00%
PXD220812C002450002022-08-08 1:12PM EDT245.000.050.000.000.00-2025.00%
PXD220812C002475002022-08-05 1:49PM EDT247.500.100.000.000.00-5025.00%
PXD220812C002500002022-08-08 12:29PM EDT250.000.060.000.000.00-109025.00%
PXD220812C002525002022-08-08 1:14PM EDT252.500.050.000.000.00-4025.00%
PXD220812C002550002022-08-02 12:42PM EDT255.000.600.000.000.00-11025.00%
PXD220812C002575002022-08-04 12:34PM EDT257.500.250.000.000.00--025.00%
PXD220812C002600002022-08-08 3:49PM EDT260.000.030.000.000.00-10050.00%
PXD220812C002650002022-08-08 3:38PM EDT265.000.500.000.000.00-48050.00%
PXD220812C002750002022-07-29 3:32PM EDT275.000.900.000.000.00-1050.00%
PXD220812C003400002022-08-08 9:55AM EDT340.000.010.000.000.00-6050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P001400002022-08-08 10:05AM EDT140.000.010.000.000.00-135050.00%
PXD220812P001450002022-08-01 10:10AM EDT145.000.050.000.000.00-94050.00%
PXD220812P001500002022-08-08 12:22PM EDT150.000.010.000.000.00-20050.00%
PXD220812P001550002022-08-01 10:09AM EDT155.000.050.000.000.00-4050.00%
PXD220812P001600002022-08-01 10:08AM EDT160.000.050.000.000.00--050.00%
PXD220812P001650002022-08-01 10:08AM EDT165.000.050.000.000.00--050.00%
PXD220812P001700002022-07-20 10:00AM EDT170.000.600.000.000.00--050.00%
PXD220812P001750002022-08-08 3:38PM EDT175.000.040.000.000.00-57050.00%
PXD220812P001800002022-08-08 3:40PM EDT180.000.100.000.000.00-6050.00%
PXD220812P001850002022-08-08 2:36PM EDT185.000.360.000.450.00-1083.20%
PXD220812P001875002022-08-05 11:32AM EDT187.500.450.000.000.00-1025.00%
PXD220812P001900002022-08-08 3:37PM EDT190.000.100.000.000.00-1025.00%
PXD220812P001925002022-08-08 10:32AM EDT192.500.100.000.000.00-2025.00%
PXD220812P001950002022-08-08 3:40PM EDT195.000.200.000.000.00-7025.00%
PXD220812P001975002022-08-08 3:34PM EDT197.500.300.000.000.00-3025.00%
PXD220812P002000002022-08-08 2:47PM EDT200.000.400.000.000.00-3012.50%
PXD220812P002025002022-08-08 2:36PM EDT202.500.760.000.000.00-2012.50%
PXD220812P002050002022-08-08 1:19PM EDT205.000.650.000.000.00-2012.50%
PXD220812P002075002022-08-08 3:45PM EDT207.501.000.000.000.00-1012.50%
PXD220812P002100002022-08-08 3:53PM EDT210.001.550.000.000.00-5706.25%
PXD220812P002125002022-08-08 12:11PM EDT212.501.700.000.000.00-5106.25%
PXD220812P002150002022-08-08 3:37PM EDT215.002.750.000.000.00-6203.13%
PXD220812P002175002022-08-08 11:36AM EDT217.503.100.000.000.00-1700.00%
PXD220812P002200002022-08-08 3:03PM EDT220.005.100.000.000.00-1900.00%
PXD220812P002225002022-08-05 3:35PM EDT222.506.740.000.000.00-1100.00%
PXD220812P002250002022-08-08 11:18AM EDT225.008.000.000.000.00-100.00%
PXD220812P002275002022-08-02 1:30PM EDT227.505.800.000.000.00--00.00%
PXD220812P002300002022-08-04 9:34AM EDT230.0012.500.000.000.00-100.00%
PXD220812P002350002022-08-08 10:04AM EDT235.0016.300.000.000.00-100.00%
PXD220812P002375002022-07-28 12:42PM EDT237.5013.500.000.000.00--00.00%
PXD220812P002400002022-07-22 1:32PM EDT240.0030.000.000.000.00-1000.00%
PXD220812P002500002022-08-02 10:46AM EDT250.0024.480.000.000.00-500.00%
PXD220812P002700002022-07-15 2:08PM EDT270.0063.390.000.000.00--00.00%