New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.000.00 (0.00%)
At close: 04:00PM EST
222.00 +2.00 (+0.91%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230210C001750002023-01-24 2:28PM EST175.0062.7242.2047.700.00--1148.66%
PXD230210C001900002023-01-27 11:14AM EST190.0046.7028.8032.000.00-1165.04%
PXD230210C002200002023-02-03 3:43PM EST220.004.203.604.00+0.30+7.69%9010032.91%
PXD230210C002250002023-02-03 3:59PM EST225.001.861.252.25-0.64-25.60%539734.94%
PXD230210C002300002023-02-03 3:49PM EST230.000.660.350.75-0.29-30.53%548830.98%
PXD230210C002325002023-02-03 3:52PM EST232.500.400.200.50-0.44-52.38%3114531.84%
PXD230210C002350002023-02-03 3:27PM EST235.000.270.050.60-0.33-55.00%133337.99%
PXD230210C002375002023-02-03 2:43PM EST237.500.330.050.70-0.37-52.86%1844.09%
PXD230210C002400002023-02-02 2:35PM EST240.000.300.000.250.00-13130738.09%
PXD230210C002425002023-02-02 9:50AM EST242.500.300.000.700.00-227352.44%
PXD230210C002450002023-02-03 1:31PM EST245.000.150.000.10-0.15-50.00%28638.48%
PXD230210C002475002023-01-30 1:26PM EST247.500.500.000.300.00-191850.20%
PXD230210C002500002023-02-03 10:21AM EST250.000.300.000.40+0.15+100.00%322556.69%
PXD230210C002525002023-01-24 2:37PM EST252.501.400.002.850.00--181.45%
PXD230210C002550002023-01-31 12:20PM EST255.000.200.001.500.00-113972.61%
PXD230210C002575002023-01-25 9:51AM EST257.500.200.002.850.00--189.40%
PXD230210C002600002023-02-03 2:58PM EST260.000.050.000.15-0.05-50.00%123753.52%
PXD230210C002625002023-01-23 2:43PM EST262.500.450.002.700.00--795.70%
PXD230210C002650002023-01-25 10:10AM EST265.000.650.004.800.00-141116.55%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230210P001550002023-02-02 10:17AM EST155.000.010.000.150.00-4889105.86%
PXD230210P001700002023-01-04 12:10PM EST170.000.540.004.800.00--6156.64%
PXD230210P001750002023-01-04 12:10PM EST175.000.690.002.850.00--6123.97%
PXD230210P001900002023-01-18 9:30AM EST190.002.310.001.250.00-1371.63%
PXD230210P001950002023-01-05 3:23PM EST195.001.600.000.600.00--252.34%
PXD230210P002000002023-02-03 3:45PM EST200.000.080.000.25-0.10-55.56%112441.70%
PXD230210P002050002023-02-03 3:29PM EST205.000.250.050.30-0.03-10.71%1116134.18%
PXD230210P002075002023-02-03 2:02PM EST207.500.450.400.50-0.50-52.63%124833.69%
PXD230210P002100002023-02-03 3:14PM EST210.000.690.450.80-0.46-40.00%292633.13%
PXD230210P002125002023-02-03 3:57PM EST212.501.101.051.70-0.42-27.63%693137.57%
PXD230210P002150002023-02-03 3:59PM EST215.001.771.502.00-0.94-34.69%267433.41%
PXD230210P002175002023-02-03 3:59PM EST217.502.382.202.60-0.37-13.45%8492930.76%
PXD230210P002200002023-02-03 3:14PM EST220.003.193.403.90-1.31-29.11%5214532.09%
PXD230210P002225002023-02-03 3:47PM EST222.504.804.705.30-1.45-23.20%94432.11%
PXD230210P002250002023-02-03 3:31PM EST225.005.816.107.20-1.87-24.35%2925534.50%
PXD230210P002325002023-02-03 1:05PM EST232.5011.4711.4013.90+5.27+85.00%10444.41%
PXD230210P002350002023-02-01 10:11AM EST235.009.8713.6016.500.00-32050.83%
PXD230210P002400002023-02-01 10:00AM EST240.0013.4418.7021.500.00-3460.64%
PXD230210P002450002023-02-01 10:00AM EST245.0017.9923.6027.300.00-3050.88%
PXD230210P002500002023-01-30 10:31AM EST250.0019.2228.6031.600.00-5480.03%