New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.22+3.04 (+1.61%)
At close: 04:00PM EDT
192.50 +0.28 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331C002000002023-03-24 3:57PM EDT2023-03-310.950.701.20+0.03+3.26%6734939.11%
PXD230406C002000002023-03-24 2:51PM EDT2023-04-062.101.303.90-0.25-10.64%1953850.24%
PXD230414C002000002023-03-24 1:16PM EDT2023-04-143.802.603.80+1.13+42.32%22738.32%
PXD230421C002000002023-03-24 3:59PM EDT2023-04-214.004.004.90+0.50+14.29%6446538.61%
PXD230428C002000002023-03-24 3:59PM EDT2023-04-285.404.807.60-1.60-22.86%210246.35%
PXD230519C002000002023-03-23 3:11PM EDT2023-05-197.007.4010.200.00-54145.31%
PXD230616C002000002023-03-24 1:47PM EDT2023-06-1610.108.0011.00+0.10+1.00%323039.08%
PXD230915C002000002023-03-24 11:59AM EDT2023-09-1515.5011.0016.00+1.68+12.16%236836.46%
PXD240119C002000002023-03-23 3:04PM EDT2024-01-1919.5016.1026.000.00-19842.16%
PXD240621C002000002023-03-21 1:45PM EDT2024-06-2126.6021.6030.500.00-13539.57%
PXD250117C002000002023-03-23 1:01PM EDT2025-01-1727.1525.0034.000.00-29736.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230331P002000002023-03-24 3:55PM EDT2023-03-319.238.009.60-0.27-2.84%64647.12%
PXD230406P002000002023-03-23 9:38AM EDT2023-04-0610.108.9011.800.00-106651.17%
PXD230414P002000002023-03-17 3:27PM EDT2023-04-1419.689.7012.600.00-11044.39%
PXD230421P002000002023-03-24 3:45PM EDT2023-04-2111.5010.8012.90-1.40-10.85%267839.72%
PXD230428P002000002023-03-16 2:51PM EDT2023-04-2816.7011.1015.300.00-3346.01%
PXD230519P002000002023-03-24 2:50PM EDT2023-05-1915.0013.6017.10-0.01-0.07%101942.33%
PXD230616P002000002023-03-24 3:30PM EDT2023-06-1618.6014.5023.80+0.10+0.54%3063552.86%
PXD230915P002000002023-03-24 12:02PM EDT2023-09-1524.6020.0029.00+0.10+0.41%256846.34%
PXD240119P002000002023-03-20 3:30PM EDT2024-01-1933.0226.6035.000.00-1150043.95%
PXD240621P002000002023-03-16 11:24AM EDT2024-06-2144.1032.0041.000.00-11242.81%
PXD250117P002000002023-03-23 3:22PM EDT2025-01-1743.2737.0046.500.00-14540.81%