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
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209C002100002022-12-02 2:53PM EST210.0030.0028.7031.60-5.33-15.09%11166.94%
PXD221209C002200002022-10-28 9:56AM EST220.0045.4033.1035.600.00-41184.79%
PXD221209C002300002022-11-23 3:59PM EST230.0024.5010.8011.400.00-4042.04%
PXD221209C002375002022-12-02 2:34PM EST237.505.585.506.10-0.51-8.37%153438.62%
PXD221209C002400002022-12-02 3:41PM EST240.004.604.104.70-0.10-2.13%19420337.67%
PXD221209C002425002022-12-02 3:59PM EST242.503.303.003.30-0.20-5.71%472135.18%
PXD221209C002450002022-12-02 3:54PM EST245.002.202.102.30-0.20-8.33%2127734.08%
PXD221209C002475002022-12-02 3:59PM EST247.501.561.501.85-0.39-20.00%904936.16%
PXD221209C002500002022-12-02 3:59PM EST250.001.151.001.30-0.08-6.50%49224436.02%
PXD221209C002525002022-12-02 3:58PM EST252.500.750.650.90-0.20-21.05%274836.06%
PXD221209C002550002022-12-02 3:55PM EST255.000.470.400.60-0.07-12.96%3017935.94%
PXD221209C002575002022-12-02 3:58PM EST257.500.350.250.40-0.05-12.50%164736.08%
PXD221209C002600002022-12-02 3:51PM EST260.000.200.150.300.00-147337.26%
PXD221209C002625002022-12-02 11:11AM EST262.500.300.000.45+0.05+20.00%1211244.29%
PXD221209C002650002022-12-02 2:10PM EST265.000.110.050.30-0.10-47.62%1531143.85%
PXD221209C002675002022-11-28 1:40PM EST267.500.350.001.500.00-10157.52%
PXD221209C002700002022-11-29 11:32AM EST270.000.050.001.500.00-3461.04%
PXD221209C002750002022-11-30 11:54AM EST275.000.150.001.500.00-311867.92%
PXD221209C002800002022-11-22 10:50AM EST280.000.600.001.500.00-9974.49%
PXD221209C002850002022-12-01 3:32PM EST285.000.040.000.050.00-111352.34%
PXD221209C002900002022-11-03 1:57PM EST290.000.800.001.500.00-1086.96%
PXD221209C003000002022-11-01 11:39AM EST300.001.010.004.800.00-12129.74%
PXD221209C003100002022-11-09 3:11PM EST310.000.130.001.500.00-11109.57%
PXD221209C003400002022-11-02 9:52AM EST340.000.100.004.800.00--1177.34%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P001400002022-11-30 1:50PM EST140.000.010.000.150.00-13390154.30%
PXD221209P001500002022-11-21 11:46AM EST150.000.050.001.600.00-1015192.29%
PXD221209P001550002022-11-28 9:44AM EST155.000.050.000.050.00-129113.28%
PXD221209P001600002022-11-28 9:48AM EST160.000.050.000.100.00-645648113.28%
PXD221209P001800002022-11-07 10:39AM EST180.000.290.001.500.00--0125.20%
PXD221209P001850002022-11-07 10:41AM EST185.000.500.000.900.00-858104.30%
PXD221209P001900002022-11-10 10:04AM EST190.000.700.001.500.00-28105.37%
PXD221209P001950002022-12-02 3:00PM EST195.000.050.000.50-0.70-93.33%131077.54%
PXD221209P002000002022-12-02 3:02PM EST200.000.050.050.60-0.05-50.00%53572.71%
PXD221209P002050002022-11-29 3:25PM EST205.000.200.050.750.00-22366.94%
PXD221209P002100002022-12-02 11:41AM EST210.000.150.050.60-0.27-64.29%55655.96%
PXD221209P002150002022-12-01 3:45PM EST215.000.400.001.000.00-11252.34%
PXD221209P002200002022-12-02 3:59PM EST220.000.360.300.40-0.39-52.00%187841.21%
PXD221209P002250002022-12-02 3:47PM EST225.000.740.550.80-0.59-44.36%466739.31%
PXD221209P002275002022-12-02 3:40PM EST227.501.000.851.10-0.20-16.67%222538.21%
PXD221209P002300002022-12-02 3:55PM EST230.001.151.251.55-0.88-43.35%345737.62%
PXD221209P002325002022-12-02 3:20PM EST232.501.801.752.05-0.98-35.25%131336.23%
PXD221209P002350002022-12-02 3:41PM EST235.002.602.402.85-1.09-29.54%678936.11%
PXD221209P002375002022-12-02 3:23PM EST237.503.503.303.80-0.80-18.60%364135.63%
PXD221209P002400002022-12-02 3:56PM EST240.004.504.404.90-0.90-16.67%1145834.73%
PXD221209P002425002022-12-02 1:45PM EST242.505.905.806.30-4.30-42.16%11534.49%
PXD221209P002450002022-12-02 1:58PM EST245.007.977.308.00-1.61-16.81%94435.01%
PXD221209P002475002022-12-02 1:46PM EST247.509.609.209.90+0.40+4.35%22135.78%
PXD221209P002500002022-12-02 12:09PM EST250.009.2410.6012.30-3.41-26.96%24940.28%
PXD221209P002525002022-11-29 10:25AM EST252.5012.0812.7014.200.00-1538.67%
PXD221209P002550002022-12-02 3:20PM EST255.0015.1514.7017.40+4.75+45.67%11251.39%
PXD221209P002600002022-11-21 9:40AM EST260.0020.7019.3021.600.00-2850.37%
PXD221209P002900002022-11-04 9:47AM EST290.0037.3049.2052.400.00-2069.04%
PXD221209P003150002022-10-31 9:23AM EST315.0060.100.000.000.00--00.00%