New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.07+0.10 (+0.04%)
At close: 04:00PM EDT
223.25 +0.18 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929C002300002023-09-22 3:50PM EDT2023-09-290.750.550.95-0.22-22.68%457231.47%
PXD231006C002300002023-09-22 2:32PM EDT2023-10-062.101.802.05+0.10+5.00%513728.86%
PXD231013C002300002023-09-20 2:01PM EDT2023-10-136.152.453.200.00-193229.31%
PXD231020C002300002023-09-22 3:03PM EDT2023-10-203.853.403.70+0.32+9.07%2617327.34%
PXD231027C002300002023-09-22 2:19PM EDT2023-10-274.604.404.900.00-11929.03%
PXD231103C002300002023-09-25 12:09AM EDT2023-11-035.35--+5.35---0.00%
PXD231117C002300002023-09-25 12:09AM EDT2023-11-177.00---0.60-7.89%--0.00%
PXD231215C002300002023-09-22 12:50PM EDT2023-12-158.688.609.30-0.02-0.23%734629.11%
PXD240119C002300002023-09-22 3:37PM EDT2024-01-1910.9210.4011.00+0.44+4.20%4570827.77%
PXD240315C002300002023-09-21 11:16AM EDT2024-03-1513.9513.6018.900.00-121335.76%
PXD240621C002300002023-09-21 3:21PM EDT2024-06-2120.4016.7024.000.00-133835.22%
PXD250117C002300002023-09-18 11:21AM EDT2025-01-1734.7527.9033.000.00-222235.28%
PXD260116C002300002023-09-20 3:39PM EDT2026-01-1640.1034.0041.100.00-12032.67%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230929P002300002023-09-21 3:46PM EDT2023-09-297.906.908.000.00-398533.06%
PXD231006P002300002023-09-22 1:55PM EDT2023-10-068.508.109.10+0.32+3.91%43729.74%
PXD231013P002300002023-09-21 3:54PM EDT2023-10-139.688.609.700.00-24726.98%
PXD231020P002300002023-09-22 10:57AM EDT2023-10-208.699.209.90-0.01-0.11%242524.00%
PXD231027P002300002023-09-22 10:12AM EDT2023-10-279.1010.1013.20-0.40-4.21%2634.35%
PXD231117P002300002023-09-21 1:38PM EDT2023-11-1711.1012.0012.700.00-72725.35%
PXD231215P002300002023-09-22 3:36PM EDT2023-12-1514.7014.1015.50+2.40+19.51%219927.37%
PXD240119P002300002023-09-21 1:57PM EDT2024-01-1915.3015.6020.700.00-7066133.31%
PXD240315P002300002023-09-21 9:56AM EDT2024-03-1516.7518.6021.000.00-1627.88%
PXD240621P002300002023-09-20 10:04AM EDT2024-06-2118.8018.0027.000.00-55230.11%
PXD250117P002300002023-09-18 11:08AM EDT2025-01-1724.9025.1034.500.00-22729.96%
PXD260116P002300002023-09-13 3:40PM EDT2026-01-1633.9536.1041.400.00--127.74%