New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.14-0.01 (-0.00%)
At close: 04:00PM EDT
217.99 +0.85 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812C001950002022-08-02 10:43AM EDT2022-08-1233.200.000.000.00--00.00%
PXD220819C001950002022-07-07 9:30AM EDT2022-08-1929.1522.5025.100.00-5359.79%
PXD220916C001950002022-05-26 3:36PM EDT2022-09-1685.5031.5041.000.00-740087.99%
PXD221216C001950002022-08-08 10:06AM EDT2022-12-1629.2527.3030.500.00-2035.17%
PXD230120C001950002022-07-11 2:14PM EDT2023-01-2033.400.000.000.00-100.00%
PXD240119C001950002022-07-22 2:03PM EDT2024-01-1935.800.000.000.00-14800.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD220812P001950002022-08-08 3:40PM EDT2022-08-120.200.000.000.00-7025.00%
PXD220819P001950002022-08-04 3:50PM EDT2022-08-191.390.000.000.00-13012.50%
PXD220826P001950002022-08-08 1:49PM EDT2022-08-261.700.000.000.00-25012.50%
PXD220902P001950002022-08-08 10:01AM EDT2022-09-023.830.000.000.00-3012.50%
PXD220909P001950002022-08-08 11:44AM EDT2022-09-094.500.000.000.00-106.25%
PXD220916P001950002022-08-08 1:15PM EDT2022-09-165.350.000.000.00-306.25%
PXD220923P001950002022-08-08 11:44AM EDT2022-09-236.000.000.000.00-206.25%
PXD221216P001950002022-08-05 1:14PM EDT2022-12-1615.080.000.000.00-203.13%
PXD230120P001950002022-08-08 2:58PM EDT2023-01-2018.600.000.000.00-3703.13%
PXD230616P001950002022-06-14 11:18AM EDT2023-06-1619.8032.0040.500.00-3862.07%
PXD240119P001950002022-07-25 3:41PM EDT2024-01-1938.730.000.000.00-101.56%