New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.00-7.28 (-3.29%)
At close: 04:00PM EST
212.65 -1.35 (-0.63%)
After hours: 06:12PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002050002022-11-28 3:22PM EST205.0040.358.3010.100.00--056.35%
PXD221209C002100002022-12-09 3:42PM EST210.004.703.404.80-6.30-57.27%12051.03%
PXD221209C002200002022-12-09 2:51PM EST220.000.050.000.05-2.45-98.00%64429.69%
PXD221209C002300002022-12-09 2:31PM EST230.000.010.000.15-0.19-95.00%6717969.92%
PXD221209C002325002022-12-09 12:55PM EST232.500.050.000.05-0.05-50.00%1311267.19%
PXD221209C002350002022-12-09 2:32PM EST235.000.250.000.25+0.10+66.67%178994.53%
PXD221209C002375002022-12-08 3:47PM EST237.500.070.000.350.00-75151109.38%
PXD221209C002400002022-12-09 9:50AM EST240.000.050.000.25-0.03-37.50%21139111.72%
PXD221209C002425002022-12-08 3:55PM EST242.500.050.001.500.00-13153170.90%
PXD221209C002450002022-12-09 1:06PM EST245.000.050.000.050.00-4142103.13%
PXD221209C002475002022-12-08 3:12PM EST247.500.050.000.350.00-29114143.75%
PXD221209C002500002022-12-09 3:12PM EST250.000.010.000.05-0.04-80.00%2495117.19%
PXD221209C002525002022-12-09 10:22AM EST252.500.050.000.050.00-5223123.44%
PXD221209C002550002022-12-09 9:57AM EST255.000.040.000.55-0.06-60.00%1242180.66%
PXD221209C002575002022-12-08 9:34AM EST257.500.050.000.950.00-272208.59%
PXD221209C002600002022-12-09 11:36AM EST260.000.050.000.350.00-10107182.81%
PXD221209C002625002022-12-07 10:21AM EST262.500.050.000.050.00-5112148.44%
PXD221209C002650002022-12-08 10:33AM EST265.000.180.000.050.00-3378154.69%
PXD221209C002675002022-12-08 10:44AM EST267.500.050.001.600.00-20268.36%
PXD221209C002700002022-12-06 12:33PM EST270.000.050.002.150.00-14295.12%
PXD221209C002750002022-12-06 10:31AM EST275.000.050.002.050.00-2118309.28%
PXD221209C002800002022-11-22 10:50AM EST280.000.600.002.150.00-90329.30%
PXD221209C002850002022-12-01 3:32PM EST285.000.040.000.050.00-1113200.00%
PXD221209C002900002022-11-03 1:57PM EST290.000.800.001.500.00-10336.33%
PXD221209C003000002022-12-06 1:24PM EST300.000.200.001.800.00-12378.22%
PXD221209C003100002022-11-14 12:01AM EST310.000.130.001.800.00-11406.45%
PXD221209C003400002022-11-02 9:52AM EST340.000.100.004.800.00--1588.57%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P001400002022-11-30 1:50PM EST140.000.010.000.050.00-13390296.88%
PXD221209P001500002022-11-21 11:46AM EST150.000.050.002.700.00-1015461.72%
PXD221209P001550002022-11-28 9:44AM EST155.000.050.000.050.00-129229.69%
PXD221209P001600002022-12-07 10:52AM EST160.000.010.000.050.00-124648209.38%
PXD221209P001650002022-12-07 11:33AM EST165.000.010.000.200.00-2042223.44%
PXD221209P001700002022-11-28 11:18AM EST170.000.050.003.200.00--10342.19%
PXD221209P001750002022-11-28 11:20AM EST175.000.010.000.05-0.04-80.00%400150.00%
PXD221209P001800002022-11-14 12:01AM EST180.000.290.000.900.00--0202.73%
PXD221209P001850002022-11-07 10:41AM EST185.000.500.000.050.00-858112.50%
PXD221209P001900002022-11-10 10:04AM EST190.000.700.000.350.00-28124.41%
PXD221209P001950002022-12-02 3:00PM EST195.000.050.000.900.00-1319123.83%
PXD221209P002000002022-12-08 3:13PM EST200.000.230.000.250.00-235273.44%
PXD221209P002050002022-12-08 1:16PM EST205.000.060.000.050.00-20122642.97%
PXD221209P002100002022-12-09 1:41PM EST210.000.010.000.40-0.09-90.00%16438.48%
PXD221209P002125002022-12-09 2:49PM EST212.500.060.000.30-0.24-80.00%2114019.04%
PXD221209P002150002022-12-09 3:58PM EST215.000.880.401.50+0.39+79.59%18717120.41%
PXD221209P002175002022-12-09 3:55PM EST217.503.452.704.00+2.47+252.04%35928437.94%
PXD221209P002200002022-12-09 3:46PM EST220.005.505.206.50+3.90+243.75%7422652.83%
PXD221209P002225002022-12-09 3:59PM EST222.508.507.609.00+5.50+183.33%33338766.41%
PXD221209P002250002022-12-09 3:41PM EST225.0010.2910.3011.40+5.59+118.94%1725774.41%
PXD221209P002275002022-12-09 2:14PM EST227.5013.2012.8014.00+6.40+94.12%46491.31%
PXD221209P002300002022-12-09 3:41PM EST230.0015.2215.2016.50+9.12+149.51%33106102.83%
PXD221209P002325002022-12-09 2:08PM EST232.5018.0017.5019.00+10.00+125.00%733114.06%
PXD221209P002350002022-12-09 2:01PM EST235.0020.6620.2022.10+9.06+78.10%30097.46%
PXD221209P002375002022-12-09 11:33AM EST237.5020.2022.8024.30+7.90+64.23%76189.84%
PXD221209P002400002022-12-09 3:59PM EST240.0026.6024.6026.60+10.55+65.73%170151.86%
PXD221209P002425002022-12-06 2:34PM EST242.5025.6426.8029.30+8.84+52.62%116173.63%
PXD221209P002450002022-12-09 2:17PM EST245.0030.6030.1031.70+13.85+82.69%123178.22%
PXD221209P002475002022-12-07 3:06PM EST247.5019.5532.6034.400.00-10050.00%
PXD221209P002500002022-12-06 10:42AM EST250.0024.0034.8036.900.00-19209.86%
PXD221209P002525002022-12-08 10:09AM EST252.5021.6235.7040.700.00-100279.88%
PXD221209P002550002022-12-06 1:17PM EST255.0030.8739.9042.100.00-7650.00%
PXD221209P002600002022-11-21 9:40AM EST260.0020.7044.6046.900.00-20248.24%
PXD221209P002650002022-12-02 2:34PM EST265.0025.8150.1051.900.00-50100.00%
PXD221209P002675002022-11-28 2:07PM EST267.5027.9752.4054.500.00--0281.64%
PXD221209P002700002022-11-28 12:19PM EST270.0029.0754.8057.200.00--0100.00%
PXD221209P002725002022-11-28 2:07PM EST272.5032.8757.6059.500.00--0185.94%
PXD221209P002900002022-11-04 9:47AM EST290.0037.3049.2052.400.00-200.00%
PXD221209P003150002022-10-31 9:23AM EST315.0060.100.000.000.00--00.00%