New Zealand markets close in 5 hours 30 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
245.21-8.93 (-3.51%)
At close: 04:00PM EST
246.24 +1.03 (+0.42%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Strike:275.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221202C002750002022-11-28 12:15PM EST2022-12-020.050.000.25-0.30-85.71%93254.98%
PXD221209C002750002022-11-25 10:38AM EST2022-12-090.380.000.550.00-112241.63%
PXD221216C002750002022-11-28 1:21PM EST2022-12-160.500.450.65-0.50-50.00%3150434.38%
PXD221223C002750002022-11-28 1:10PM EST2022-12-230.800.450.85-0.10-11.11%51031.35%
PXD221230C002750002022-11-28 10:39AM EST2022-12-301.300.651.85-2.79-68.22%4-34.63%
PXD230120C002750002022-11-28 9:54AM EST2023-01-203.802.903.30-1.10-22.45%33,75933.05%
PXD230317C002750002022-11-28 3:30PM EST2023-03-178.505.0012.80-3.12-26.85%339243.88%
PXD230616C002750002022-11-28 9:43AM EST2023-06-1615.5510.0019.50-2.41-13.42%4742.06%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216P002750002022-11-28 2:33PM EST2022-12-1636.1534.6037.60+7.55+26.40%1573.12%
PXD230120P002750002022-11-28 1:05PM EST2023-01-2036.0036.4038.30+6.30+21.21%31250.17%
PXD230317P002750002022-10-27 11:02AM EST2023-03-1732.4035.1041.400.00-16241.52%