New Zealand markets open in 16 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
267.97+0.18 (+0.07%)
At close: 04:00PM EDT
267.85 -0.12 (-0.04%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240920C002100002024-04-02 1:45PM EDT210.0061.8257.4065.800.00-4944.77%
PXD240920C002200002024-01-25 11:37AM EDT220.0020.5322.4028.600.00-100.00%
PXD240920C002300002024-02-29 2:36PM EDT230.0018.3035.2042.200.00-61325.97%
PXD240920C002400002024-04-16 1:34PM EDT240.0033.8831.7038.700.00-11333.20%
PXD240920C002500002024-04-17 10:51AM EDT250.0028.7527.3032.400.00-121733.04%
PXD240920C002600002024-04-16 11:50AM EDT260.0022.2818.1025.300.00-618730.66%
PXD240920C002700002024-04-15 2:50PM EDT270.0017.0013.1018.800.00-433628.25%
PXD240920C002800002024-04-18 10:57AM EDT280.0012.168.3015.40+0.66+5.74%117129.24%
PXD240920C002900002024-04-18 1:08PM EDT290.007.005.2011.30-2.35-25.13%319028.16%
PXD240920C003000002024-04-15 3:59PM EDT300.002.751.806.200.00-39924.11%
PXD240920C003100002024-04-15 12:14PM EDT310.004.750.107.700.00-1130.37%
PXD240920C003200002024-04-12 10:54AM EDT320.003.300.506.600.00-11331.74%
PXD240920C003500002024-04-02 10:56AM EDT350.000.750.404.400.00-11135.52%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240920P001600002024-02-21 11:09AM EDT160.001.000.004.700.00--254.19%
PXD240920P001750002024-02-14 3:47PM EDT175.002.750.004.800.00-51056.24%
PXD240920P001800002024-04-09 10:41AM EDT180.000.450.000.450.00-1331.42%
PXD240920P001850002024-02-01 12:04PM EDT185.003.601.653.300.00--745.29%
PXD240920P001900002024-03-18 1:27PM EDT190.002.610.004.800.00-32347.82%
PXD240920P001950002024-04-17 9:31AM EDT195.000.700.500.800.00-16928.75%
PXD240920P002000002024-03-06 3:46PM EDT200.003.500.004.800.00-242442.47%
PXD240920P002100002024-04-17 10:03AM EDT210.001.500.151.650.00-303727.23%
PXD240920P002200002024-04-17 10:03AM EDT220.002.590.206.000.00-103535.11%
PXD240920P002300002024-04-18 3:23PM EDT230.003.702.054.30-0.22-5.61%179826.15%
PXD240920P002400002024-03-18 10:37AM EDT240.0010.001.457.300.00-1427.12%
PXD240920P002500002024-04-17 3:03PM EDT250.008.264.109.800.00-11425.69%
PXD240920P002600002024-04-12 12:14PM EDT260.009.747.9015.100.00-2327.38%
PXD240920P002700002024-04-12 9:51AM EDT270.0011.5012.4020.400.00-52227.66%
PXD240920P002800002024-04-15 10:13AM EDT280.0018.1017.9025.400.00-10010726.32%