New Zealand markets closed

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:190.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216C001900002022-11-28 3:21PM EST2022-12-1655.1038.8043.100.00-731069.24%
PXD230120C001900002022-11-28 3:16PM EST2023-01-2056.7042.1045.100.00-70353.59%
PXD230317C001900002022-10-26 10:13AM EST2023-03-1780.9562.1068.000.00-101095.59%
PXD230616C001900002022-08-09 12:43PM EST2023-06-1638.3050.0059.500.00-191950.27%
PXD240119C001900002022-11-28 2:40PM EST2024-01-1964.5051.0060.500.00-2841.92%
PXD250117C001900002022-09-27 11:45AM EST2025-01-1744.1086.0094.000.00-1057.40%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P001900002022-11-10 10:04AM EST2022-12-090.700.004.800.00-28165.01%
PXD221216P001900002022-12-02 10:23AM EST2022-12-160.320.050.450.00-353359.08%
PXD221223P001900002022-12-05 2:00PM EST2022-12-230.830.100.60+0.28+50.91%40554.52%
PXD221230P001900002022-11-16 5:21PM EST2022-12-301.160.200.900.00-6650.64%
PXD230120P001900002022-12-05 3:45PM EST2023-01-201.881.651.90+0.68+56.67%437845.36%
PXD230317P001900002022-11-30 3:03PM EST2023-03-173.905.408.00-1.70-30.36%27151.53%
PXD230616P001900002022-12-02 9:30AM EST2023-06-1610.389.0013.500.00-16448.59%
PXD240119P001900002022-11-23 12:04PM EST2024-01-1920.9021.5028.000.00-15751.85%
PXD250117P001900002022-10-03 8:30AM EST2025-01-1740.920.000.000.00--13.13%