New Zealand markets open in 5 hours 41 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed 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:185.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220819C001850002022-07-21 2:40PM EDT2022-08-1929.3029.7037.400.00-7669.39%
PXD220916C001850002022-07-29 12:23PM EDT2022-09-1651.8031.9035.500.00-23851.83%
PXD230120C001850002022-07-25 9:30AM EDT2023-01-2033.8033.1041.500.00-22440.28%
PXD230317C001850002022-07-21 10:08AM EDT2023-03-1735.0634.0042.500.00-3336.76%
PXD240119C001850002022-07-07 11:10AM EDT2024-01-1946.6938.0047.100.00-1129.29%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220819P001850002022-08-05 12:07PM EDT2022-08-190.520.200.40+0.22+73.33%77222151.42%
PXD220826P001850002022-08-04 3:11PM EDT2022-08-260.980.605.200.00-262170.46%
PXD220916P001850002022-08-05 12:02PM EDT2022-09-163.202.803.90-0.63-16.45%214951.84%
PXD221216P001850002022-08-04 3:14PM EDT2022-12-1612.6011.6015.900.00-35055.98%
PXD230120P001850002022-08-04 10:50AM EDT2023-01-2013.9012.3017.000.00-95151.65%
PXD230616P001850002022-06-14 11:17AM EDT2023-06-1616.7026.0034.500.00--360.73%
PXD240119P001850002022-08-04 3:50PM EDT2024-01-1935.0029.5039.000.00-103651.20%