New Zealand markets close in 32 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.42+2.20 (+1.14%)
At close: 04:00PM EDT
195.99 +1.57 (+0.81%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331C001750002023-03-16 10:06AM EDT2023-03-3110.2019.0021.200.00--977.34%
PXD230406C001750002023-03-15 1:35PM EDT2023-04-0613.2018.7021.000.00--1663.09%
PXD230414C001750002023-03-15 1:33PM EDT2023-04-1413.9020.0021.600.00--1152.80%
PXD230421C001750002023-03-21 9:51AM EDT2023-04-2119.8020.8022.300.00-12250.02%
PXD230428C001750002023-03-23 12:29PM EDT2023-04-2820.5321.0023.200.00-51549.73%
PXD230519C001750002023-03-22 9:43AM EDT2023-05-1923.8023.9024.900.00--046.17%
PXD230616C001750002023-03-22 9:50AM EDT2023-06-1626.0023.7030.900.00-3456.92%
PXD230915C001750002023-03-20 10:34AM EDT2023-09-1525.0026.0034.000.00-1345.68%
PXD240119C001750002023-03-15 2:05PM EDT2024-01-1928.0029.0038.000.00-63041.10%
PXD250117C001750002023-03-23 10:32AM EDT2025-01-1739.6037.0045.000.00-32235.02%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331P001750002023-03-27 3:50PM EDT2023-03-310.080.050.30-0.22-73.33%91057.23%
PXD230406P001750002023-03-27 12:19PM EDT2023-04-060.500.300.55-0.45-47.37%52646.31%
PXD230414P001750002023-03-24 3:59PM EDT2023-04-141.300.551.300.00-21544.07%
PXD230421P001750002023-03-27 2:26PM EDT2023-04-211.301.301.45-0.75-36.59%933138.77%
PXD230428P001750002023-03-27 2:30PM EDT2023-04-282.001.502.50-3.93-66.27%1441.76%
PXD230519P001750002023-03-27 2:39PM EDT2023-05-193.603.704.10-1.80-33.33%12940.11%
PXD230616P001750002023-03-27 2:32PM EDT2023-06-166.106.006.80-2.70-30.68%3241341.84%
PXD230915P001750002023-03-27 10:15AM EDT2023-09-1510.398.1014.00-5.69-35.39%27844.47%
PXD240119P001750002023-03-22 3:50PM EDT2024-01-1917.5011.7020.00+0.55+3.24%117543.38%
PXD240621P001750002023-03-16 11:15AM EDT2024-06-2130.5018.0026.500.00-12143.60%
PXD250117P001750002023-02-22 3:10PM EDT2025-01-1725.3024.0033.000.00-6842.97%