New Zealand markets close in 1 hour 50 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.85+1.40 (+0.66%)
At close: 04:00PM EST
215.02 +1.17 (+0.55%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220128C001650002021-12-23 12:11PM EST165.0016.1039.6044.500.00-100.00%
PXD220128C001700002022-01-24 9:30AM EST170.0031.2541.5046.400.00-11200.00%
PXD220128C001750002022-01-24 10:28AM EST175.0022.9036.5041.500.00-13188.67%
PXD220128C001800002022-01-25 12:27PM EST180.0031.4031.5036.000.00-349301.27%
PXD220128C001850002022-01-12 1:49PM EST185.0019.8226.5031.300.00-622121.88%
PXD220128C001900002022-01-24 9:41AM EST190.0013.3021.6026.400.00-122120.51%
PXD220128C001950002022-01-27 2:14PM EST195.0017.1517.0020.90+4.25+32.95%519291.41%
PXD220128C001975002022-01-14 3:41PM EST197.5019.1014.2019.000.00-1196.00%
PXD220128C002000002022-01-27 10:12AM EST200.0016.1012.0015.90-2.80-14.81%630969.92%
PXD220128C002025002022-01-25 12:23PM EST202.509.009.5013.900.00-514577.54%
PXD220128C002050002022-01-26 11:45AM EST205.0012.307.8010.500.00-811461.62%
PXD220128C002075002022-01-26 9:43AM EST207.5010.005.207.500.00-23177.98%
PXD220128C002100002022-01-27 11:38AM EST210.006.004.006.30-1.70-22.08%220263.62%
PXD220128C002125002022-01-27 3:13PM EST212.501.912.555.70-5.39-73.84%12711676.56%
PXD220128C002150002022-01-27 3:46PM EST215.002.001.402.60-0.50-20.00%8616256.59%
PXD220128C002175002022-01-27 3:13PM EST217.500.500.501.80-1.25-71.43%112957.13%
PXD220128C002200002022-01-27 3:02PM EST220.000.500.251.20-2.00-80.00%5714761.47%
PXD220128C002225002022-01-27 12:42PM EST222.500.450.001.55-0.05-10.00%502977.73%
PXD220128C002250002022-01-27 11:27AM EST225.000.470.001.65-0.29-38.16%117393.26%
PXD220128C002275002022-01-27 3:33PM EST227.500.060.050.50-0.44-88.00%213679.39%
PXD220128C002300002022-01-26 1:27PM EST230.000.200.000.900.00-253100.88%
PXD220128C002325002022-01-27 3:33PM EST232.500.050.000.55-0.15-75.00%2018100.20%
PXD220128C002350002022-01-20 12:22PM EST235.000.880.000.100.00-3482.81%
PXD220128C002400002022-01-26 9:52AM EST240.000.100.000.250.00-175112.31%
PXD220128C002550002021-12-20 3:04PM EST255.000.730.004.800.00--21299.61%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220128P001300002022-01-19 12:30PM EST130.000.150.000.050.00-548552343.75%
PXD220128P001350002022-01-19 12:26PM EST135.000.150.000.100.00--31342.19%
PXD220128P001500002022-01-06 10:20AM EST150.000.500.004.800.00-15532.91%
PXD220128P001550002022-01-24 9:30AM EST155.000.100.000.200.00-18269.53%
PXD220128P001600002022-01-24 9:30AM EST160.000.140.000.050.00-115209.38%
PXD220128P001650002022-01-25 1:11PM EST165.000.080.000.200.00-4647222.66%
PXD220128P001700002022-01-25 12:04PM EST170.000.050.002.500.00-230431320.12%
PXD220128P001750002022-01-25 10:01AM EST175.000.300.000.050.00-193150.00%
PXD220128P001775002022-01-25 12:40PM EST177.500.200.004.800.00--1329.88%
PXD220128P001800002022-01-26 3:45PM EST180.000.050.000.800.00-2151197.27%
PXD220128P001825002022-01-26 2:48PM EST182.500.050.004.800.00-1112294.53%
PXD220128P001850002022-01-27 1:43PM EST185.000.050.050.100.00-278128.91%
PXD220128P001875002022-01-24 12:54PM EST187.502.450.004.800.00-2713259.38%
PXD220128P001900002022-01-24 10:30AM EST190.002.500.002.600.00-3620197.07%
PXD220128P001925002022-01-25 9:32AM EST192.501.500.002.650.00-123182.42%
PXD220128P001950002022-01-26 2:03PM EST195.000.200.051.250.00-844135.06%
PXD220128P001975002022-01-25 10:42AM EST197.502.450.001.100.00-314115.63%
PXD220128P002000002022-01-26 9:49AM EST200.000.050.250.750.00-14199.22%
PXD220128P002025002022-01-26 3:03PM EST202.500.650.100.700.00-102880.27%
PXD220128P002050002022-01-26 3:03PM EST205.000.750.051.000.00-31272.27%
PXD220128P002075002022-01-27 10:32AM EST207.501.200.201.45+0.10+9.09%15267.87%
PXD220128P002100002022-01-27 10:00AM EST210.000.910.552.00-2.09-69.67%415062.99%
PXD220128P002125002022-01-27 11:13AM EST212.501.651.052.75+0.20+13.79%428556.54%
PXD220128P002150002022-01-27 2:01PM EST215.004.001.254.80-1.17-22.63%32853.76%
PXD220128P002175002022-01-26 12:14PM EST217.503.964.006.300.00-2866.06%
PXD220128P002200002022-01-25 2:24PM EST220.0010.155.309.000.00-121470.02%
PXD220128P002225002022-01-26 3:30PM EST222.508.907.1011.400.00-5571.29%