New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
239.41+0.34 (+0.14%)
At close: 04:00PM EST
239.60 +0.19 (+0.08%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
140.520.00--0105.000.050.00-10
-----110.000.150.00-400400
104.000.00--1115.000.350.00--1
-----120.000.050.00-2026
-----125.000.050.00-300
-----130.000.050.00-2910
-----135.000.050.00-2700
-----140.000.050.00-30
-----145.000.350.00-57575
94.600.00-400150.000.050.00-70
-----155.000.050.00-5920
87.070.00-520160.000.050.00-200
-----165.001.500.00-288
75.090.00-200170.000.050.00-220
70.070.00-930175.000.150.00-200
-----180.000.200.00-100
-----185.001.00+0.80+400.00%10
55.100.00-730190.000.32+0.07+28.00%30
42.200.00-40195.001.250.00-10
43.500.00-400200.000.300.00-500
41.800.00-700205.000.490.00-100
30.60+1.00+3.38%40210.000.51-0.44-46.32%150
22.000.00-100215.000.92-0.34-26.98%10
24.800.00-5820220.001.35-0.56-29.32%50
19.100.00-60225.002.14-0.31-12.65%170
17.200.00-1,7100227.502.52-0.33-11.58%20
13.90-1.40-9.15%20230.003.20-0.70-17.95%750
14.000.00-20232.503.80-1.20-24.00%10
9.30+0.70+8.14%20235.004.80-0.50-9.43%230
8.54+0.79+10.19%50237.508.200.00-30
6.59+0.29+4.60%330240.006.60-0.80-10.81%40
5.85-1.65-22.00%50242.5010.340.00-30
4.70+0.30+6.82%810245.009.90-0.70-6.60%50
3.40-1.17-25.60%10247.5013.340.00-70
2.90+0.20+7.41%690250.0012.88+0.08+0.62%40
1.95-1.55-44.29%160252.5014.840.00-10
1.50+0.01+0.67%520255.0017.000.00-40
1.210.00-270257.5012.900.00-50
0.95+0.05+5.56%870260.0022.000.00-30
0.80-0.35-30.43%20262.50-----
0.540.00-330265.0024.740.00-40
0.470.00-20267.50-----
0.35-0.13-27.08%40270.0028.650.00-220
1.140.00--0272.50-----
0.37+0.07+23.33%20275.0033.660.00-10
0.150.00-170280.0040.000.00-20
0.200.00--0282.50-----
0.44+0.20+83.33%20285.0035.200.00-40
0.200.00-20290.0048.150.00-20
0.650.00-10295.0047.300.00-20
0.390.00-10300.0051.810.00-10
0.100.00-1220305.00-----
0.700.00-10310.00-----
0.050.00-80315.0077.400.00-1010
0.05-0.05-50.00%40320.00-----
1.730.00-306325.00-----
0.150.00-50330.0077.500.00-20
0.150.00-50335.00-----
0.900.00-4115340.0085.900.00-20
0.050.00-160345.00-----
0.400.00-622350.00-----
0.070.00-20355.00-----
6.600.00--1360.00-----
0.050.00--0365.00-----
0.050.00-90370.00128.800.00--12
0.050.00-70380.00110.500.00-56
0.050.00-7280420.00172.000.00--1