New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.24+2.18 (+1.08%)
At close: 04:00PM EDT
203.80 -0.44 (-0.22%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230406C002050002023-03-31 3:58PM EDT2023-04-062.892.353.00+0.89+44.50%23113132.17%
PXD230414C002050002023-03-31 3:32PM EDT2023-04-144.634.004.90+1.16+33.43%348332.97%
PXD230421C002050002023-03-31 2:28PM EDT2023-04-215.505.506.00+0.70+14.58%1038332.56%
PXD230428C002050002023-03-31 11:57AM EDT2023-04-287.006.208.40+1.70+32.08%810838.83%
PXD230519C002050002023-03-31 3:29PM EDT2023-05-1910.009.6010.60+0.60+6.38%106936.72%
PXD230616C002050002023-03-31 2:19PM EDT2023-06-1612.2010.9012.50+0.70+6.09%1510534.38%
PXD230915C002050002023-03-31 12:49PM EDT2023-09-1517.8513.7020.00+0.08+0.45%223036.88%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230406P002050002023-03-31 3:40PM EDT2023-04-063.772.803.90-1.23-24.60%51133.51%
PXD230414P002050002023-03-31 12:55PM EDT2023-04-144.804.205.20-1.89-28.25%5930.09%
PXD230421P002050002023-03-31 2:40PM EDT2023-04-216.405.606.50-1.30-16.88%312631.23%
PXD230428P002050002023-03-31 1:47PM EDT2023-04-287.666.108.60-9.24-54.67%1336.35%
PXD230519P002050002023-03-31 10:55AM EDT2023-05-1910.708.8010.10-1.54-12.58%81432.51%
PXD230616P002050002023-03-30 3:24PM EDT2023-06-1615.5012.2015.600.00-1210040.65%
PXD230915P002050002023-03-31 12:49PM EDT2023-09-1520.7517.0024.90-1.55-6.95%227844.45%