New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
216.53+0.03 (+0.01%)
At close: 04:00PM EDT
217.31 +0.78 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221007C002050002022-09-28 2:45PM EDT205.0012.5513.0015.20+0.76+6.45%5063.53%
PXD221007C002100002022-09-29 12:38PM EDT210.008.889.2011.200.00-112358.81%
PXD221007C002125002022-09-30 1:28PM EDT212.509.527.809.00+2.31+32.04%719056.30%
PXD221007C002175002022-09-30 1:28PM EDT217.505.705.005.80+1.53+36.69%361952.91%
PXD221007C002200002022-09-30 3:53PM EDT220.004.413.704.50+0.91+26.00%847250.77%
PXD221007C002225002022-09-30 3:55PM EDT222.503.252.903.50+0.04+1.25%302850.73%
PXD221007C002250002022-09-30 3:50PM EDT225.002.552.102.65-0.08-3.04%685452.71%
PXD221007C002275002022-09-30 3:06PM EDT227.502.001.501.90+0.70+53.85%341351.20%
PXD221007C002300002022-09-30 3:30PM EDT230.001.561.051.70-0.17-9.83%2318750.61%
PXD221007C002325002022-09-30 3:53PM EDT232.501.050.701.40+0.05+5.00%28251.32%
PXD221007C002350002022-09-30 3:32PM EDT235.000.900.651.100.00-238853.42%
PXD221007C002375002022-09-30 2:37PM EDT237.500.550.251.10+0.05+10.00%3954.25%
PXD221007C002400002022-09-28 3:26PM EDT240.000.400.251.050.00-132058.15%
PXD221007C002425002022-09-26 9:34AM EDT242.500.700.000.700.00-16754.39%
PXD221007C002450002022-09-27 3:19PM EDT245.000.300.150.200.00-24551.17%
PXD221007C002475002022-09-21 12:37PM EDT247.503.200.001.500.00--373.10%
PXD221007C002500002022-09-26 11:57AM EDT250.000.720.100.200.00-527656.54%
PXD221007C002525002022-09-27 10:10AM EDT252.500.280.050.550.00-1467.19%
PXD221007C002550002022-09-28 12:17PM EDT255.000.300.001.500.00-11285.01%
PXD221007C002575002022-09-21 9:50AM EDT257.501.880.001.500.00--188.87%
PXD221007C002600002022-09-30 12:59PM EDT260.000.080.050.35-0.10-55.56%557072.27%
PXD221007C002650002022-09-29 1:54PM EDT265.000.050.000.05-0.01-16.67%348660.16%
PXD221007C002700002022-09-30 11:41AM EDT270.000.230.001.75+0.08+53.33%132110.45%
PXD221007C002750002022-09-27 3:39PM EDT275.000.050.002.050.00-25121.44%
PXD221007C002800002022-09-19 12:44PM EDT280.000.660.001.650.00-35122.61%
PXD221007C002850002022-09-20 9:36AM EDT285.000.300.001.750.00-219130.62%
PXD221007C002900002022-09-01 2:35PM EDT290.001.590.001.650.00--0135.35%
PXD221007C003000002022-09-26 9:42AM EDT300.000.050.001.500.00-25144.73%
PXD221007C003050002022-09-26 9:42AM EDT305.000.050.000.700.00-211132.32%
PXD221007C003200002022-09-26 9:42AM EDT320.000.050.001.650.00-414169.73%
PXD221007C003250002022-09-26 9:43AM EDT325.000.050.001.500.00-211172.07%
PXD221007C003300002022-09-26 9:46AM EDT330.000.050.001.500.00-2128177.15%
PXD221007C003400002022-09-30 12:33PM EDT340.000.010.000.05-0.04-80.00%35532122.66%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221007P001300002022-09-29 9:55AM EDT130.000.050.000.050.00-415720142.97%
PXD221007P001350002022-09-23 3:25PM EDT135.000.050.000.050.00-2721,004132.81%
PXD221007P001400002022-09-29 1:55PM EDT140.000.050.004.800.00-1420255.32%
PXD221007P001550002022-09-08 1:52PM EDT155.000.250.001.500.00--2157.47%
PXD221007P001800002022-09-30 11:51AM EDT180.000.100.001.05-0.70-87.50%61289.94%
PXD221007P001850002022-09-30 3:53PM EDT185.000.420.150.70-0.48-53.33%417775.59%
PXD221007P001900002022-09-26 10:36AM EDT190.001.900.052.500.00-212885.69%
PXD221007P001950002022-09-30 2:34PM EDT195.000.750.400.95-2.87-79.28%41261.04%
PXD221007P002000002022-09-30 2:41PM EDT200.001.200.801.30-1.05-46.67%9120756.64%
PXD221007P002050002022-09-30 3:42PM EDT205.001.701.502.15-0.97-36.33%341654.54%
PXD221007P002075002022-09-30 3:38PM EDT207.502.202.002.65-1.07-32.72%212253.00%
PXD221007P002100002022-09-30 3:59PM EDT210.003.002.503.40-1.00-25.00%402151.56%
PXD221007P002125002022-09-30 1:15PM EDT212.503.103.404.30-2.50-44.64%181451.39%
PXD221007P002150002022-09-30 2:37PM EDT215.005.004.405.20-1.10-18.03%221350.12%
PXD221007P002175002022-09-30 1:34PM EDT217.505.105.506.30-7.20-58.54%6152.28%
PXD221007P002200002022-09-30 2:49PM EDT220.008.806.707.60-3.89-30.65%222651.05%
PXD221007P002225002022-09-30 2:50PM EDT222.509.708.109.30-6.65-40.67%5551.99%
PXD221007P002250002022-09-28 11:43AM EDT225.0016.7110.0011.300.00-11954.59%
PXD221007P002275002022-09-30 11:04AM EDT227.5012.4111.4013.00-5.89-32.19%1352.71%
PXD221007P002300002022-09-30 12:46PM EDT230.0013.1713.4015.00-4.33-24.74%44452.66%
PXD221007P002325002022-09-20 9:49AM EDT232.508.9015.4017.100.00--152.56%
PXD221007P002350002022-09-28 3:43PM EDT235.0021.2017.5019.600.00-23857.72%
PXD221007P002375002022-09-23 3:42PM EDT237.5028.8019.7022.700.00-1071.88%
PXD221007P002400002022-09-28 3:43PM EDT240.0025.8521.8024.700.00-44569.19%
PXD221007P002425002022-09-23 1:15PM EDT242.5033.6324.5026.900.00-2268.41%
PXD221007P002450002022-09-30 3:41PM EDT245.0029.4026.6029.70-8.97-23.38%14878.54%
PXD221007P002500002022-09-15 1:00PM EDT250.0011.7030.7034.800.00-73689.28%
PXD221007P002550002022-09-16 9:34AM EDT255.0018.9036.1039.700.00-21795.85%
PXD221007P002600002022-08-30 11:09AM EDT260.0021.3048.0052.400.00-11181.01%