New Zealand markets open in 5 hours 8 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
217.15+4.29 (+2.02%)
At close: 04:00PM EDT
218.00 +0.85 (+0.39%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220819C001700002022-07-15 11:24AM EDT2022-08-1938.7845.9049.600.00--178.96%
PXD221216C001700002022-07-29 10:21AM EDT2022-12-1663.5545.2053.500.00-1048.82%
PXD230120C001700002022-08-04 2:12PM EDT2023-01-2047.0044.9053.700.00-1143.95%
PXD240119C001700002022-08-04 3:18PM EDT2024-01-1950.5047.0056.500.00-1328.73%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P001700002022-07-20 10:00AM EDT2022-08-120.600.000.050.00--273.05%
PXD220819P001700002022-08-03 9:50AM EDT2022-08-190.050.001.600.00-12083.89%
PXD220909P001700002022-08-02 2:34PM EDT2022-09-090.930.802.550.00-1315362.02%
PXD220916P001700002022-08-04 2:59PM EDT2022-09-161.381.051.600.00-1313553.15%
PXD221216P001700002022-08-04 3:46PM EDT2022-12-168.006.7010.000.00-518454.82%
PXD230120P001700002022-08-05 11:54AM EDT2023-01-209.006.8011.20-0.10-1.10%4861050.40%
PXD230616P001700002022-08-03 11:51AM EDT2023-06-1615.6413.5022.500.00-1252.26%
PXD240119P001700002022-08-01 1:48PM EDT2024-01-1923.1522.0031.400.00-5851.00%