New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
229.55-4.64 (-1.98%)
At close: 04:00PM EDT
229.55 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231006C002100002023-09-25 12:53PM EDT210.0015.7218.0023.400.00-4457.37%
PXD231006C002150002023-08-29 2:53PM EDT215.0023.2717.2022.300.00--089.45%
PXD231006C002200002023-09-27 9:32AM EDT220.0012.909.7011.500.00-1443.85%
PXD231006C002225002023-09-26 12:38PM EDT222.508.708.108.60+0.91+11.68%1233.30%
PXD231006C002250002023-09-29 3:58PM EDT225.006.306.006.80-3.10-32.98%64732.91%
PXD231006C002275002023-09-29 3:31PM EDT227.504.604.304.90-3.07-40.03%72929.99%
PXD231006C002300002023-09-29 2:36PM EDT230.003.122.853.40-3.08-49.68%938728.52%
PXD231006C002325002023-09-29 3:51PM EDT232.502.151.802.10-2.54-54.16%8931526.42%
PXD231006C002350002023-09-29 3:49PM EDT235.001.251.001.30-1.90-60.32%4010426.05%
PXD231006C002375002023-09-29 3:39PM EDT237.500.700.600.80-1.47-67.74%695426.29%
PXD231006C002400002023-09-29 3:49PM EDT240.000.460.350.50-0.89-65.93%11442226.98%
PXD231006C002425002023-09-29 2:07PM EDT242.500.260.200.30-0.54-67.50%335227.49%
PXD231006C002450002023-09-29 3:58PM EDT245.000.150.150.20-0.40-72.73%5713128.71%
PXD231006C002475002023-09-29 2:06PM EDT247.500.140.100.20-0.16-53.33%3936932.23%
PXD231006C002500002023-09-29 3:07PM EDT250.000.150.100.20-0.05-25.00%1246635.60%
PXD231006C002550002023-09-29 3:06PM EDT255.000.220.050.40+0.18+450.00%15848.24%
PXD231006C002600002023-09-29 1:17PM EDT260.000.050.000.050.00-41539.26%
PXD231006C002950002023-08-25 1:08PM EDT295.000.450.004.300.00-11137.21%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231006P002000002023-09-29 3:54PM EDT200.000.270.000.40+0.06+28.57%3153.76%
PXD231006P002025002023-09-22 10:31AM EDT202.500.200.000.400.00--156.84%
PXD231006P002100002023-09-12 10:11AM EDT210.000.260.050.550.00-5446.73%
PXD231006P002125002023-09-27 9:30AM EDT212.500.500.050.500.00-4940.97%
PXD231006P002150002023-09-29 3:48PM EDT215.000.240.150.50-0.11-31.43%53436.18%
PXD231006P002175002023-09-29 3:16PM EDT217.500.350.200.550.00-4532.23%
PXD231006P002200002023-09-29 3:56PM EDT220.000.600.450.65-0.01-1.64%33728.69%
PXD231006P002225002023-09-29 3:43PM EDT222.501.020.901.05+0.42+70.00%204428.05%
PXD231006P002250002023-09-29 3:55PM EDT225.001.321.351.75+0.57+76.00%167028.47%
PXD231006P002275002023-09-29 3:48PM EDT227.502.281.902.40+1.03+82.40%174226.34%
PXD231006P002300002023-09-29 3:54PM EDT230.003.023.103.50+1.02+51.00%1058025.76%
PXD231006P002325002023-09-29 3:31PM EDT232.504.604.305.00+1.78+63.12%362726.00%
PXD231006P002350002023-09-29 2:29PM EDT235.006.506.106.80+2.50+62.50%113426.53%
PXD231006P002400002023-09-28 10:17AM EDT240.006.909.8011.400.00-15933.15%
PXD231006P002450002023-09-05 12:09PM EDT245.005.4914.6016.100.00-1038.04%