New Zealand markets close in 1 hour 56 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
230.37-9.04 (-3.78%)
At close: 04:00PM EST
231.00 +0.63 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216C001500002022-12-05 9:30AM EST2022-12-1695.0078.4083.00+0.40+0.42%55123.14%
PXD230120C001500002022-12-01 1:09PM EST2023-01-2090.3178.5084.100.00-11072.29%
PXD230317C001500002022-11-28 2:01PM EST2023-03-1797.5078.0087.500.00-35060.00%
PXD230616C001500002022-10-31 12:34PM EST2023-06-16106.0085.0094.000.00-3066.63%
PXD240119C001500002022-11-30 12:35PM EST2024-01-1989.0080.0090.000.00-42146.67%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P001500002022-11-21 11:46AM EST2022-12-090.050.004.800.00-1015303.76%
PXD221216P001500002022-11-30 10:21AM EST2022-12-160.050.000.100.00-727996.09%
PXD221223P001500002022-12-01 2:43PM EST2022-12-230.050.000.700.00-5011397.17%
PXD221230P001500002022-11-22 10:55AM EST2022-12-300.190.004.800.00-4052121.51%
PXD230120P001500002022-12-05 11:33AM EST2023-01-200.100.001.10-0.40-80.00%12,53165.55%
PXD230317P001500002022-11-28 9:30AM EST2023-03-171.300.001.650.00-11454.92%
PXD230616P001500002022-11-09 3:30PM EST2023-06-164.761.506.200.00-1710457.91%
PXD240119P001500002022-12-05 12:21PM EST2024-01-199.807.0014.60+0.40+4.26%28255.69%
PXD250117P001500002022-11-18 10:14AM EST2025-01-1720.0017.0026.000.00-1254.19%