New Zealand markets open in 7 hours 56 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
224.46-5.09 (-2.22%)
At close: 04:00PM EDT
222.95 -1.51 (-0.67%)
Pre-market: 09:01AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231020C002000002023-09-29 10:21AM EDT2023-10-2033.400.000.000.00-120.00%
PXD231027C002000002023-09-20 1:33PM EDT2023-10-2733.000.000.000.00-150.00%
PXD231215C002000002023-09-29 1:11PM EDT2023-12-1534.500.000.000.00-2810.00%
PXD240119C002000002023-09-28 1:28PM EDT2024-01-1938.000.000.000.00-21340.00%
PXD240315C002000002023-09-25 9:50AM EDT2024-03-1532.730.000.000.00-110.00%
PXD240621C002000002023-10-02 11:26AM EDT2024-06-2138.000.000.000.00-2450.00%
PXD250117C002000002023-09-27 2:28PM EDT2025-01-1752.600.000.000.00-161850.00%
PXD260116C002000002023-09-28 1:52PM EDT2026-01-1658.270.000.000.00-120.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD231006P002000002023-10-02 3:36PM EDT2023-10-060.090.000.000.00-3625.00%
PXD231020P002000002023-10-02 10:29AM EDT2023-10-200.420.000.000.00-115112.50%
PXD231027P002000002023-09-21 12:11PM EDT2023-10-271.000.000.000.00--112.50%
PXD231103P002000002023-09-25 12:51PM EDT2023-11-031.380.000.000.00-336.25%
PXD231117P002000002023-10-02 3:44PM EDT2023-11-172.000.000.000.00-8236.25%
PXD231215P002000002023-10-02 2:10PM EDT2023-12-153.900.000.000.00-11266.25%
PXD240119P002000002023-09-29 10:59AM EDT2024-01-193.450.000.000.00-19206.25%
PXD240315P002000002023-09-25 3:28PM EDT2024-03-156.600.000.000.00-2153.13%
PXD240621P002000002023-09-27 12:34PM EDT2024-06-218.800.000.000.00-781473.13%
PXD250117P002000002023-09-27 9:56AM EDT2025-01-1715.200.000.000.00-63841.56%