New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.95+1.99 (+0.80%)
At close: 04:00PM EDT
249.54 -2.41 (-0.96%)
Pre-market: 04:12AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240322C002250002024-03-18 11:16AM EDT225.0027.3022.5031.70+16.17+145.28%1256.45%
PXD240322C002300002024-03-18 12:00PM EDT230.0023.7018.0026.60+3.70+18.50%12455.52%
PXD240322C002350002024-03-14 11:29AM EDT235.0014.4013.0021.600.00-132109.57%
PXD240322C002375002024-03-13 12:55PM EDT237.5010.1510.5019.000.00-1899.73%
PXD240322C002400002024-03-18 12:51PM EDT240.0013.9710.7016.60+4.02+40.40%64556.74%
PXD240322C002425002024-03-15 3:49PM EDT242.507.965.3014.000.00-136081.85%
PXD240322C002450002024-03-18 12:51PM EDT245.009.176.608.60+2.40+35.45%26040.97%
PXD240322C002475002024-03-15 3:55PM EDT247.504.354.105.800.00-7729.49%
PXD240322C002500002024-03-18 3:59PM EDT250.003.401.555.00-0.60-15.00%78337.67%
PXD240322C002525002024-03-18 3:42PM EDT252.502.121.002.80+0.62+41.33%165529.13%
PXD240322C002550002024-03-18 3:51PM EDT255.001.940.251.90+1.14+142.50%869230.20%
PXD240322C002575002024-03-18 3:46PM EDT257.500.500.101.25+0.10+25.00%495431.13%
PXD240322C002600002024-03-18 2:45PM EDT260.000.330.100.30+0.13+65.00%552023.49%
PXD240322C002625002024-03-18 1:04PM EDT262.500.240.100.25-0.11-31.43%151327.34%
PXD240322C002650002024-03-18 12:41PM EDT265.000.050.000.10-0.05-50.00%10526.66%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240322P002000002024-03-14 10:02AM EDT200.000.050.002.250.00-11150.73%
PXD240322P002100002024-02-23 2:55PM EDT210.000.500.003.900.00-11144.87%
PXD240322P002150002024-02-27 2:14PM EDT215.000.830.003.900.00--2130.93%
PXD240322P002175002024-03-04 2:19PM EDT217.500.450.003.900.00-11123.97%
PXD240322P002200002024-02-29 12:01PM EDT220.001.000.002.200.00-5199.22%
PXD240322P002225002024-03-05 3:14PM EDT222.500.450.002.200.00-11192.97%
PXD240322P002250002024-03-05 11:39AM EDT225.000.800.002.200.00-143686.67%
PXD240322P002275002024-03-08 4:46PM EDT227.500.450.003.900.00-11196.09%
PXD240322P002300002024-03-12 12:24PM EDT230.000.350.004.000.00-3589.87%
PXD240322P002325002024-03-18 12:55PM EDT232.500.050.000.55-0.05-50.00%481955.86%
PXD240322P002350002024-03-18 12:56PM EDT235.000.090.000.15-0.12-57.14%63037.70%
PXD240322P002375002024-03-18 12:56PM EDT237.500.050.002.80-0.20-80.00%81959.52%
PXD240322P002400002024-03-18 2:37PM EDT240.000.050.050.20-0.20-80.00%94829.88%
PXD240322P002425002024-03-18 9:42AM EDT242.500.310.000.20-1.98-86.46%101724.81%
PXD240322P002450002024-03-18 3:33PM EDT245.000.300.100.35-2.34-88.64%463822.75%
PXD240322P002475002024-03-18 3:56PM EDT247.500.700.250.80-0.90-56.25%27722.97%
PXD240322P002500002024-03-18 3:29PM EDT250.001.370.652.40-0.88-39.11%16531.32%
PXD240322P002525002024-03-18 3:51PM EDT252.503.10--+3.10---0.00%
PXD240322P002550002024-03-18 12:59PM EDT255.002.84--+2.84---0.00%
PXD240322P002575002024-03-18 2:24PM EDT257.505.20--+5.20---0.00%