New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
262.50+2.50 (+0.96%)
At close: 04:00PM EDT
262.11 -0.39 (-0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240405C002450002024-03-28 11:14AM EDT2024-04-0515.0015.3019.80+4.00+36.36%84855.18%
PXD240412C002450002024-03-21 9:57AM EDT2024-04-1213.2016.1021.100.00-101548.80%
PXD240426C002450002024-03-25 2:41PM EDT2024-04-2615.8715.6022.800.00-1242.40%
PXD240621C002450002024-03-27 12:00PM EDT2024-06-2119.4618.7026.000.00-238332.23%
PXD250117C002450002024-03-18 3:50PM EDT2025-01-1727.0029.2037.900.00-22631.19%
PXD260116C002450002024-03-28 3:02PM EDT2026-01-1644.8040.2050.00+3.08+7.38%52030.08%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD240405P002450002024-03-27 1:07PM EDT2024-04-050.130.001.500.00-33647.07%
PXD240412P002450002024-03-20 11:56AM EDT2024-04-121.700.050.800.00-13228.17%
PXD240419P002450002024-03-27 1:02PM EDT2024-04-190.650.002.650.00-1335.25%
PXD240426P002450002024-03-19 2:35PM EDT2024-04-262.720.204.500.00-3439.04%
PXD240621P002450002024-03-28 10:26AM EDT2024-06-213.600.158.00-1.10-23.40%33431.10%
PXD250117P002450002024-03-14 10:58AM EDT2025-01-1717.616.5015.800.00-1225.92%
PXD260116P002450002023-10-17 11:22AM EDT2026-01-1629.6034.0043.000.00--1038.14%