New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.24+2.18 (+1.08%)
At close: 04:00PM EDT
203.80 -0.44 (-0.22%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230406C002300002023-03-16 3:43PM EDT2023-04-061.000.001.500.00-4767.97%
PXD230414C002300002023-03-23 1:28PM EDT2023-04-140.170.000.400.00-808538.45%
PXD230421C002300002023-03-31 10:43AM EDT2023-04-210.230.200.50-0.07-23.33%198832.96%
PXD230428C002300002023-03-31 1:34PM EDT2023-04-280.750.451.55-0.26-25.74%11738.56%
PXD230519C002300002023-03-31 2:06PM EDT2023-05-192.151.552.80+0.25+13.16%11920635.69%
PXD230616C002300002023-03-31 3:22PM EDT2023-06-163.302.254.00-0.08-2.37%31,12132.80%
PXD230915C002300002023-03-29 1:41PM EDT2023-09-157.707.208.800.00-150432.36%
PXD240119C002300002023-03-30 11:25AM EDT2024-01-1912.3011.0014.800.00-140133.15%
PXD240621C002300002023-03-29 3:27PM EDT2024-06-2119.0316.0024.500.00-337837.74%
PXD250117C002300002023-03-30 10:31AM EDT2025-01-1721.0020.0029.000.00-25435.25%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230421P002300002023-03-23 11:16AM EDT2023-04-2137.3024.3028.200.00-21551.84%
PXD230616P002300002023-03-30 1:53PM EDT2023-06-1633.4829.7035.000.00-176149.11%
PXD230915P002300002023-03-17 1:14PM EDT2023-09-1556.5431.9040.000.00-210242.83%
PXD240119P002300002023-03-30 1:53PM EDT2024-01-1943.1437.0045.000.00-136939.37%
PXD240621P002300002023-03-31 2:13PM EDT2024-06-2147.7043.1052.00-6.30-11.67%2139.70%
PXD250117P002300002023-03-07 2:35PM EDT2025-01-1750.4849.0058.000.00-41838.25%