New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
273.51+3.20 (+1.18%)
At close: 04:00PM EDT
273.51 0.00 (0.00%)
Pre-market: 04:03AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240426C002300002024-04-11 10:26AM EDT230.0043.200.000.000.00-200.00%
PXD240426C002350002024-03-14 10:39AM EDT235.0015.0031.0040.600.00-11126.32%
PXD240426C002400002024-04-19 10:09AM EDT240.0032.000.000.000.00-100.00%
PXD240426C002450002024-04-17 1:23PM EDT245.0021.630.000.000.00-200.00%
PXD240426C002475002024-04-19 11:49AM EDT247.5024.450.000.000.00-1600.00%
PXD240426C002500002024-04-22 10:51AM EDT250.0023.060.000.000.00-600.00%
PXD240426C002525002024-04-19 2:07PM EDT252.5018.300.000.000.00-200.00%
PXD240426C002550002024-04-19 1:18PM EDT255.0016.160.000.000.00-800.00%
PXD240426C002600002024-04-22 10:27AM EDT260.0011.900.000.000.00-100.00%
PXD240426C002650002024-04-22 2:05PM EDT265.009.740.000.000.00-200.00%
PXD240426C002675002024-04-22 10:03AM EDT267.505.100.000.000.00-300.00%
PXD240426C002700002024-04-22 1:52PM EDT270.006.000.000.000.00-8700.00%
PXD240426C002725002024-04-22 1:59PM EDT272.504.100.000.000.00-1600.00%
PXD240426C002750002024-04-22 3:29PM EDT275.002.000.000.000.00-6901.56%
PXD240426C002775002024-04-22 2:14PM EDT277.502.000.000.000.00-2803.13%
PXD240426C002800002024-04-22 3:51PM EDT280.001.150.000.000.00-7006.25%
PXD240426C002825002024-04-22 1:52PM EDT282.500.200.000.000.00-1406.25%
PXD240426C002850002024-04-22 11:16AM EDT285.000.300.000.000.00-2012.50%
PXD240426C002900002024-04-22 2:32PM EDT290.000.150.000.000.00-14012.50%
PXD240426C002950002024-04-15 10:37AM EDT295.000.350.000.000.00--012.50%
PXD240426C003000002024-04-12 12:28PM EDT300.000.400.000.000.00-10025.00%
PXD240426C003100002024-04-16 11:02AM EDT310.000.050.000.000.00--025.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240426P002250002024-03-11 11:04AM EDT225.001.630.002.600.00-33134.08%
PXD240426P002300002024-04-17 12:52PM EDT230.000.050.000.000.00-10025.00%
PXD240426P002350002024-03-25 12:01PM EDT235.000.570.000.000.00-1025.00%
PXD240426P002400002024-03-25 11:43AM EDT240.000.730.000.000.00-1025.00%
PXD240426P002450002024-04-10 10:51AM EDT245.000.780.000.000.00-1025.00%
PXD240426P002500002024-04-15 11:04AM EDT250.000.250.000.000.00-1025.00%
PXD240426P002525002024-04-22 2:32PM EDT252.500.050.000.000.00-10012.50%
PXD240426P002550002024-04-10 12:12PM EDT255.000.740.000.000.00-10012.50%
PXD240426P002575002024-04-17 11:17AM EDT257.501.000.000.000.00--012.50%
PXD240426P002600002024-04-22 2:38PM EDT260.000.050.000.000.00-4012.50%
PXD240426P002625002024-04-22 10:10AM EDT262.500.900.000.000.00-4012.50%
PXD240426P002650002024-04-22 10:42AM EDT265.001.250.000.000.00-206.25%
PXD240426P002675002024-04-22 10:02AM EDT267.502.500.000.000.00-106.25%
PXD240426P002700002024-04-22 11:25AM EDT270.002.350.000.000.00-903.13%
PXD240426P002725002024-04-22 11:25AM EDT272.503.500.000.000.00-800.78%
PXD240426P002750002024-04-22 3:44PM EDT275.004.350.000.000.00-400.00%
PXD240426P002800002024-04-12 11:03AM EDT280.005.250.000.000.00-100.00%