New Zealand markets open in 9 hours 5 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
236.11-0.29 (-0.12%)
At close: 04:00PM EST
233.97 +1.06 (+0.46%)
Pre-market: 06:23AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231201C002200002023-11-28 1:41PM EST220.0017.500.000.000.00-2610.00%
PXD231201C002250002023-11-28 1:45PM EST225.0011.900.000.000.00-700.00%
PXD231201C002275002023-11-28 1:45PM EST227.509.300.000.000.00-3010.00%
PXD231201C002300002023-11-28 3:49PM EST230.006.100.000.000.00-70000.00%
PXD231201C002325002023-11-28 1:45PM EST232.503.800.000.000.00-510.00%
PXD231201C002350002023-11-28 3:56PM EST235.001.550.000.000.00-21900.00%
PXD231201C002375002023-11-28 3:53PM EST237.500.700.000.000.00-1192541.56%
PXD231201C002400002023-11-28 3:53PM EST240.000.350.000.000.00-1622926.25%
PXD231201C002425002023-11-28 1:46PM EST242.500.230.000.000.00-331906.25%
PXD231201C002450002023-11-28 3:46PM EST245.000.100.000.000.00-77352212.50%
PXD231201C002475002023-11-28 3:44PM EST247.500.050.000.000.00-10115012.50%
PXD231201C002500002023-11-28 3:56PM EST250.000.050.000.000.00-14012.50%
PXD231201C002525002023-11-17 1:30PM EST252.500.370.000.000.00-5012.50%
PXD231201C002550002023-11-28 12:38PM EST255.000.100.000.000.00-10014025.00%
PXD231201C002600002023-11-28 2:14PM EST260.000.100.000.000.00-3,8002,00125.00%
PXD231201C002650002023-11-14 12:11PM EST265.000.750.000.000.00-1125.00%
PXD231201C002900002023-11-02 12:25PM EST290.000.680.000.000.00-1050.00%
PXD231201C002950002023-10-24 9:37AM EST295.000.780.004.300.00-10191.31%
PXD231201C003000002023-11-02 2:52PM EST300.002.380.000.000.00-2050.00%
PXD231201C003050002023-10-24 9:56AM EST305.002.310.004.300.00-20211.08%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231201P002000002023-11-17 3:40PM EST200.000.200.000.000.00-2250.00%
PXD231201P002025002023-11-21 11:54AM EST202.500.170.000.000.00-1150.00%
PXD231201P002050002023-11-14 3:59PM EST205.000.050.000.000.00-1025.00%
PXD231201P002100002023-11-22 1:47PM EST210.000.100.000.000.00--425.00%
PXD231201P002125002023-11-22 12:38PM EST212.500.100.000.000.00--125.00%
PXD231201P002150002023-11-24 12:59PM EST215.000.100.000.000.00-21025.00%
PXD231201P002175002023-11-27 12:38PM EST217.500.090.000.000.00-516025.00%
PXD231201P002200002023-11-27 3:27PM EST220.000.150.000.000.00-1216212.50%
PXD231201P002225002023-11-28 10:35AM EST222.500.100.000.000.00-31812.50%
PXD231201P002250002023-11-28 2:34PM EST225.000.260.000.000.00-127212.50%
PXD231201P002275002023-11-28 3:41PM EST227.500.550.000.000.00-114612.50%
PXD231201P002300002023-11-28 3:59PM EST230.001.050.000.000.00-331306.25%
PXD231201P002325002023-11-28 12:26PM EST232.501.250.000.000.00-121603.13%
PXD231201P002350002023-11-28 3:46PM EST235.003.120.000.000.00-81521.56%
PXD231201P002375002023-11-28 12:55PM EST237.503.700.000.000.00-700.00%
PXD231201P002400002023-11-28 3:46PM EST240.007.020.000.000.00-7160.00%
PXD231201P002450002023-11-28 2:00PM EST245.0010.800.000.000.00-5005100.00%
PXD231201P002500002023-10-26 11:14AM EST250.0013.4014.6016.300.00-13070.24%