New Zealand markets close in 54 minutes

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:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221216C002000002022-11-29 9:49AM EST2022-12-1643.5029.4032.700.00-404056.03%
PXD221223C002000002022-11-30 2:38PM EST2022-12-2338.9930.0034.200.00-101156.30%
PXD221230C002000002022-12-01 10:25AM EST2022-12-3043.6031.3034.600.00--854.42%
PXD230106C002000002022-12-01 1:38PM EST2023-01-0641.5032.4035.000.00--552.75%
PXD230120C002000002022-12-01 11:05AM EST2023-01-2045.7033.4035.900.00-191854.11%
PXD230317C002000002022-11-28 11:02AM EST2023-03-1751.2737.0043.800.00-1657.21%
PXD230616C002000002022-11-29 10:27AM EST2023-06-1654.0039.7046.200.00-26845.89%
PXD240119C002000002022-11-29 10:28AM EST2024-01-1959.8045.0054.500.00-26641.46%
PXD250117C002000002022-11-17 3:56PM EST2025-01-1772.6050.5060.00+3.60+5.22%1134.91%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD221209P002000002022-12-02 3:02PM EST2022-12-090.050.004.000.00-535125.00%
PXD221216P002000002022-12-05 2:06PM EST2022-12-160.300.300.450.00-10444351.12%
PXD221223P002000002022-12-05 2:00PM EST2022-12-231.280.501.50+0.10+8.47%41253.93%
PXD221230P002000002022-12-05 1:19PM EST2022-12-301.050.801.60+0.40+61.54%3546.66%
PXD230106P002000002022-12-05 11:21AM EST2023-01-061.301.602.60-0.43-24.86%14148.24%
PXD230120P002000002022-12-05 3:41PM EST2023-01-203.302.803.50+1.25+60.98%151,10844.84%
PXD230317P002000002022-12-05 2:38PM EST2023-03-178.507.609.40+2.24+35.78%116546.95%
PXD230616P002000002022-12-05 3:27PM EST2023-06-1615.1011.9019.60+2.72+21.97%115952.57%
PXD240119P002000002022-11-23 12:04PM EST2024-01-1924.5022.0032.000.00-114050.80%
PXD250117P002000002022-12-05 2:57PM EST2025-01-1741.0039.8045.20+2.50+6.49%5248.40%