New Zealand markets open in 9 hours

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
232.48-1.44 (-0.62%)
At close: 04:00PM EST
232.28 -0.20 (-0.09%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240301C002000002024-02-16 11:45AM EST200.0032.430.000.000.00-110.00%
PXD240301C002100002024-01-25 10:42AM EST210.0015.8018.8024.300.00-12586.08%
PXD240301C002150002024-02-01 3:58PM EST215.0016.820.000.000.00-340.00%
PXD240301C002200002024-02-22 11:25AM EST220.0014.300.000.000.00-330.00%
PXD240301C002225002024-02-20 10:46AM EST222.509.250.000.000.00--10.00%
PXD240301C002250002024-02-16 2:41PM EST225.009.990.000.000.00-3130.00%
PXD240301C002275002024-02-16 1:28PM EST227.507.510.000.000.00-330.00%
PXD240301C002300002024-02-23 1:34PM EST230.003.760.000.000.00-3260.00%
PXD240301C002325002024-02-23 3:50PM EST232.502.370.000.000.00-26460.05%
PXD240301C002350002024-02-23 3:53PM EST235.001.700.000.000.00-271223.13%
PXD240301C002375002024-02-23 3:30PM EST237.500.650.000.000.00-20536.25%
PXD240301C002400002024-02-23 3:50PM EST240.000.320.000.000.00-41946.25%
PXD240301C002425002024-02-23 3:14PM EST242.500.300.000.000.00-22666.25%
PXD240301C002450002024-02-21 11:40AM EST245.000.400.000.000.00-31212.50%
PXD240301C002500002024-02-22 11:50AM EST250.000.150.000.000.00-13912.50%
PXD240301C002550002024-02-02 10:31AM EST255.000.250.000.000.00-5512.50%
PXD240301C002575002024-02-12 2:56PM EST257.500.050.000.000.00--125.00%
PXD240301C002800002024-02-21 3:12PM EST280.000.090.000.000.00--125.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240301P002000002024-02-15 2:31PM EST200.000.690.000.000.00-5825.00%
PXD240301P002050002024-02-20 1:22PM EST205.000.050.000.000.00-2225.00%
PXD240301P002100002024-02-23 3:22PM EST210.000.050.000.000.00-4725.00%
PXD240301P002150002024-02-02 3:25PM EST215.001.250.000.000.00-71612.50%
PXD240301P002200002024-02-23 3:43PM EST220.000.210.000.000.00-11912.50%
PXD240301P002225002024-02-23 3:44PM EST222.500.350.000.000.00-15226.25%
PXD240301P002250002024-02-23 3:54PM EST225.000.750.000.000.00-14236.25%
PXD240301P002275002024-02-23 3:53PM EST227.501.250.000.000.00-43506.25%
PXD240301P002300002024-02-23 2:27PM EST230.002.350.000.000.00-2153.13%
PXD240301P002325002024-02-23 12:01PM EST232.504.400.000.000.00-48840.00%
PXD240301P002350002024-02-22 3:21PM EST235.005.400.000.000.00-30140.00%
PXD240301P002500002024-01-24 9:51AM EST250.0031.8015.8020.900.00-31351.95%